Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/07/2023 | 92.50p | 92.50p | 90.00p | 92.50p | 255 |
07/07/2023 | 92.50p | 93.75p | 87.50p | 92.50p | 35200 |
06/07/2023 | 92.50p | 92.95p | 92.50p | 92.50p | 2000 |
05/07/2023 | 92.50p | 95.00p | 92.50p | 92.50p | 5650 |
04/07/2023 | 92.50p | 94.40p | 90.00p | 92.50p | 2034 |
03/07/2023 | 93.50p | 96.50p | 90.10p | 93.50p | 9434 |
30/06/2023 | 97.50p | 97.50p | 90.00p | 93.50p | 24600 |
29/06/2023 | 98.50p | 99.75p | 92.00p | 97.50p | 32391 |
28/06/2023 | 98.50p | 102.00p | 98.50p | 102.00p | 1000 |
27/06/2023 | 98.50p | 101.50p | 98.50p | 98.50p | 8371 |
26/06/2023 | 98.50p | 98.50p | 96.00p | 98.50p | 1300 |
23/06/2023 | 98.50p | 100.90p | 98.50p | 98.50p | 1037 |
22/06/2023 | 107.50p | 107.50p | 96.00p | 98.50p | 63908 |
21/06/2023 | 105.00p | 113.00p | 105.00p | 110.00p | 9459 |
20/06/2023 | 105.00p | 110.00p | 102.00p | 105.00p | 51985 |
19/06/2023 | 100.50p | 113.50p | 97.80p | 105.00p | 76151 |
16/06/2023 | 100.50p | 104.55p | 97.80p | 100.50p | 13510 |
15/06/2023 | 100.50p | 104.55p | 100.50p | 100.50p | 478 |
14/06/2023 | 100.50p | 104.55p | 100.50p | 100.50p | 595 |
13/06/2023 | 97.50p | 104.55p | 97.50p | 100.50p | 2630 |
12/06/2023 | 97.50p | 99.95p | 97.50p | 97.50p | 6000 |
09/06/2023 | 95.00p | 101.34p | 95.00p | 97.50p | 5003 |
08/06/2023 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
07/06/2023 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
06/06/2023 | 95.00p | 99.50p | 92.00p | 95.00p | 7600 |
05/06/2023 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
02/06/2023 | 95.00p | 99.50p | 91.55p | 95.00p | 12630 |
01/06/2023 | 95.00p | 99.50p | 95.00p | 95.00p | 250 |
31/05/2023 | 93.50p | 99.50p | 93.50p | 95.00p | 7000 |
30/05/2023 | 93.50p | 93.50p | 91.60p | 93.50p | 3175 |
26/05/2023 | 93.50p | 93.50p | 91.40p | 93.50p | 0 |
25/05/2023 | 93.50p | 93.50p | 91.40p | 93.50p | 0 |
24/05/2023 | 93.50p | 93.50p | 91.40p | 93.50p | 0 |
23/05/2023 | 93.50p | 96.45p | 93.50p | 93.50p | 5000 |
22/05/2023 | 93.50p | 96.50p | 93.50p | 93.50p | 45 |
19/05/2023 | 93.50p | 93.50p | 91.60p | 93.50p | 10588 |
18/05/2023 | 93.50p | 96.65p | 91.60p | 93.50p | 15714 |
17/05/2023 | 93.50p | 93.50p | 91.55p | 93.50p | 1000 |
16/05/2023 | 93.50p | 93.50p | 91.40p | 93.50p | 0 |
15/05/2023 | 93.50p | 93.50p | 91.55p | 93.50p | 2708 |
12/05/2023 | 93.50p | 93.50p | 91.40p | 93.50p | 0 |
11/05/2023 | 93.50p | 93.50p | 91.50p | 93.50p | 37 |
10/05/2023 | 93.50p | 93.50p | 91.40p | 93.50p | 0 |
09/05/2023 | 93.50p | 96.30p | 91.28p | 93.50p | 437 |
05/05/2023 | 91.50p | 93.50p | 91.50p | 93.50p | 10862 |
04/05/2023 | 91.50p | 95.00p | 91.50p | 91.50p | 10000 |
03/05/2023 | 91.50p | 93.00p | 91.50p | 91.50p | 3000 |
02/05/2023 | 91.50p | 92.85p | 91.50p | 91.50p | 500 |
28/04/2023 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
27/04/2023 | 90.00p | 92.50p | 90.00p | 91.50p | 1065 |
26/04/2023 | 90.00p | 91.00p | 90.00p | 90.00p | 0 |
25/04/2023 | 90.00p | 91.00p | 90.00p | 90.00p | 0 |
24/04/2023 | 90.00p | 92.50p | 90.00p | 90.00p | 15297 |
21/04/2023 | 90.00p | 91.14p | 87.25p | 90.00p | 1742 |
20/04/2023 | 90.00p | 90.00p | 87.33p | 90.00p | 6622 |
19/04/2023 | 88.50p | 90.00p | 87.00p | 90.00p | 18090 |
18/04/2023 | 93.50p | 93.50p | 85.62p | 88.50p | 30036 |
17/04/2023 | 96.50p | 97.00p | 90.00p | 93.50p | 15275 |
14/04/2023 | 96.50p | 97.06p | 96.50p | 96.50p | 791 |
13/04/2023 | 96.50p | 98.00p | 96.50p | 96.50p | 0 |
12/04/2023 | 96.50p | 96.92p | 96.50p | 96.50p | 4120 |
11/04/2023 | 96.50p | 97.20p | 93.35p | 96.50p | 3735 |
06/04/2023 | 97.50p | 97.50p | 93.00p | 96.50p | 38480 |
05/04/2023 | 97.50p | 97.50p | 95.25p | 97.50p | 1688 |
04/04/2023 | 100.00p | 100.00p | 93.50p | 97.50p | 12000 |
03/04/2023 | 100.00p | 101.80p | 100.00p | 100.00p | 6955 |
31/03/2023 | 100.00p | 102.00p | 100.00p | 100.00p | 10000 |
30/03/2023 | 100.00p | 102.00p | 95.50p | 100.00p | 5185 |
29/03/2023 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
28/03/2023 | 97.50p | 98.00p | 95.00p | 97.50p | 15924 |
27/03/2023 | 97.50p | 99.75p | 96.00p | 97.50p | 1213 |
24/03/2023 | 97.50p | 97.50p | 96.00p | 97.50p | 276 |
23/03/2023 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
22/03/2023 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
21/03/2023 | 97.50p | 97.50p | 95.00p | 97.50p | 3000 |
20/03/2023 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
17/03/2023 | 96.50p | 97.50p | 96.50p | 97.50p | 0 |
16/03/2023 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
15/03/2023 | 97.50p | 98.50p | 97.50p | 97.50p | 0 |
14/03/2023 | 97.50p | 98.00p | 95.00p | 97.50p | 918 |
13/03/2023 | 97.50p | 98.00p | 95.00p | 97.50p | 21222 |
10/03/2023 | 97.50p | 100.00p | 95.65p | 97.50p | 17065 |
09/03/2023 | 97.50p | 98.75p | 95.00p | 97.50p | 40492 |
08/03/2023 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
07/03/2023 | 97.50p | 98.75p | 95.00p | 97.50p | 5208 |
06/03/2023 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
03/03/2023 | 97.50p | 98.75p | 95.00p | 97.50p | 4626 |
02/03/2023 | 97.50p | 98.43p | 95.60p | 97.50p | 11000 |
01/03/2023 | 97.50p | 98.75p | 97.50p | 97.50p | 2525 |
28/02/2023 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
27/02/2023 | 97.50p | 97.50p | 95.50p | 97.50p | 3000 |
24/02/2023 | 97.50p | 98.75p | 95.50p | 97.50p | 1101 |
23/02/2023 | 97.50p | 100.00p | 95.00p | 97.50p | 20004 |
22/02/2023 | 97.50p | 98.75p | 95.00p | 97.50p | 5042 |
21/02/2023 | 97.50p | 98.75p | 97.50p | 97.50p | 1000 |
20/02/2023 | 97.50p | 99.75p | 95.00p | 97.50p | 16673 |
17/02/2023 | 97.50p | 100.00p | 97.50p | 97.50p | 2094 |
16/02/2023 | 98.50p | 98.50p | 97.50p | 97.50p | 0 |
15/02/2023 | 96.50p | 100.00p | 94.10p | 98.50p | 24409 |
14/02/2023 | 96.50p | 100.00p | 93.50p | 96.50p | 10596 |
13/02/2023 | 98.50p | 98.89p | 93.00p | 96.50p | 17685 |
10/02/2023 | 98.50p | 100.60p | 98.50p | 98.50p | 4723 |
09/02/2023 | 100.00p | 100.00p | 95.00p | 98.50p | 26568 |
08/02/2023 | 100.00p | 102.64p | 100.00p | 100.00p | 8563 |
07/02/2023 | 100.00p | 102.70p | 98.00p | 100.00p | 33778 |
06/02/2023 | 95.00p | 100.00p | 95.00p | 100.00p | 38215 |
03/02/2023 | 95.00p | 95.00p | 93.50p | 95.00p | 392 |
02/02/2023 | 95.00p | 99.00p | 95.00p | 95.00p | 5921 |
01/02/2023 | 95.00p | 95.00p | 93.26p | 95.00p | 10000 |
31/01/2023 | 95.00p | 95.71p | 95.00p | 95.00p | 0 |
30/01/2023 | 95.00p | 99.88p | 93.00p | 95.00p | 3790 |
27/01/2023 | 95.00p | 99.90p | 92.60p | 95.00p | 5133 |
26/01/2023 | 95.00p | 95.00p | 92.51p | 95.00p | 60 |
25/01/2023 | 92.50p | 95.00p | 92.50p | 95.00p | 1000 |
24/01/2023 | 92.50p | 93.95p | 90.25p | 92.50p | 20143 |
23/01/2023 | 90.00p | 90.71p | 90.00p | 90.00p | 0 |
20/01/2023 | 90.00p | 93.90p | 87.80p | 90.00p | 8930 |
19/01/2023 | 90.00p | 90.00p | 87.31p | 90.00p | 1600 |
18/01/2023 | 90.00p | 94.50p | 90.00p | 90.00p | 440 |
17/01/2023 | 87.50p | 93.90p | 87.00p | 90.00p | 3792 |
16/01/2023 | 85.00p | 90.00p | 85.00p | 87.50p | 10928 |
13/01/2023 | 85.00p | 85.71p | 85.00p | 85.00p | 0 |
12/01/2023 | 85.00p | 90.00p | 84.00p | 85.00p | 4090 |
11/01/2023 | 85.00p | 89.50p | 85.00p | 85.00p | 1000 |
10/01/2023 | 85.00p | 85.00p | 83.11p | 85.00p | 13022 |
09/01/2023 | 85.00p | 85.00p | 83.11p | 85.00p | 5904 |
06/01/2023 | 86.00p | 86.00p | 85.00p | 85.00p | 5000 |
05/01/2023 | 82.50p | 86.00p | 82.50p | 86.00p | 1000 |
04/01/2023 | 82.50p | 82.50p | 80.00p | 82.50p | 171 |
03/01/2023 | 80.00p | 85.00p | 80.00p | 82.50p | 9000 |
30/12/2022 | 80.00p | 80.00p | 78.33p | 80.00p | 0 |
29/12/2022 | 80.00p | 80.00p | 78.33p | 80.00p | 0 |
28/12/2022 | 80.00p | 80.00p | 78.33p | 80.00p | 0 |
23/12/2022 | 80.00p | 80.00p | 78.33p | 80.00p | 0 |
22/12/2022 | 80.00p | 80.00p | 78.33p | 80.00p | 0 |
21/12/2022 | 80.00p | 85.00p | 80.00p | 80.00p | 2350 |
20/12/2022 | 80.00p | 80.00p | 78.00p | 80.00p | 2500 |
19/12/2022 | 80.00p | 80.00p | 78.33p | 80.00p | 0 |
16/12/2022 | 80.00p | 85.00p | 80.00p | 80.00p | 1857 |
15/12/2022 | 80.00p | 80.00p | 78.33p | 80.00p | 0 |
14/12/2022 | 80.00p | 80.00p | 78.33p | 80.00p | 0 |
13/12/2022 | 80.00p | 84.40p | 80.00p | 80.00p | 11841 |
12/12/2022 | 80.00p | 84.40p | 80.00p | 80.00p | 3593 |
09/12/2022 | 80.00p | 84.50p | 80.00p | 80.00p | 2407 |
08/12/2022 | 77.50p | 84.00p | 77.50p | 80.00p | 21241 |
07/12/2022 | 85.00p | 86.80p | 77.50p | 77.50p | 22233 |
06/12/2022 | 85.00p | 86.80p | 85.00p | 85.00p | 5193 |
05/12/2022 | 85.00p | 86.80p | 85.00p | 85.00p | 7000 |
02/12/2022 | 85.00p | 86.95p | 85.00p | 85.00p | 5743 |
01/12/2022 | 85.00p | 86.00p | 85.00p | 85.00p | 0 |
30/11/2022 | 85.00p | 86.00p | 85.00p | 85.00p | 0 |
29/11/2022 | 85.00p | 86.00p | 85.00p | 85.00p | 0 |
28/11/2022 | 85.00p | 86.95p | 85.00p | 85.00p | 276 |
25/11/2022 | 85.00p | 86.00p | 85.00p | 85.00p | 0 |
24/11/2022 | 85.00p | 86.00p | 85.00p | 85.00p | 0 |
23/11/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 50000 |
22/11/2022 | 85.00p | 87.00p | 85.00p | 85.00p | 13502 |
21/11/2022 | 85.00p | 85.00p | 81.00p | 85.00p | 20764 |
18/11/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 289 |
17/11/2022 | 85.00p | 85.00p | 81.00p | 85.00p | 6436 |
16/11/2022 | 85.00p | 86.00p | 85.00p | 85.00p | 0 |
15/11/2022 | 85.00p | 85.80p | 84.90p | 85.00p | 13377 |
14/11/2022 | 85.00p | 86.00p | 85.00p | 85.00p | 0 |
11/11/2022 | 85.00p | 85.00p | 84.90p | 85.00p | 2070 |
10/11/2022 | 85.00p | 85.00p | 84.95p | 85.00p | 117 |
09/11/2022 | 85.00p | 85.00p | 80.50p | 83.00p | 5390 |
08/11/2022 | 85.00p | 88.00p | 85.00p | 85.00p | 0 |
07/11/2022 | 85.00p | 85.95p | 85.00p | 85.00p | 4461 |
04/11/2022 | 85.00p | 86.00p | 85.00p | 85.00p | 2 |
03/11/2022 | 85.00p | 88.00p | 85.00p | 85.00p | 0 |
02/11/2022 | 85.00p | 85.00p | 80.00p | 85.00p | 10000 |
01/11/2022 | 85.00p | 88.00p | 85.00p | 85.00p | 0 |
31/10/2022 | 80.00p | 85.00p | 80.00p | 85.00p | 20000 |
28/10/2022 | 80.00p | 80.00p | 77.00p | 80.00p | 0 |
27/10/2022 | 80.00p | 80.00p | 77.00p | 80.00p | 0 |
26/10/2022 | 80.00p | 80.00p | 77.00p | 80.00p | 0 |
25/10/2022 | 80.00p | 80.00p | 77.00p | 80.00p | 0 |
24/10/2022 | 80.00p | 80.00p | 77.00p | 80.00p | 0 |
21/10/2022 | 80.00p | 82.95p | 80.00p | 80.00p | 1195 |
20/10/2022 | 80.00p | 80.00p | 79.01p | 80.00p | 457 |
19/10/2022 | 80.00p | 82.95p | 80.00p | 80.00p | 336 |
18/10/2022 | 80.00p | 82.95p | 80.00p | 80.00p | 522 |
17/10/2022 | 80.00p | 83.00p | 80.00p | 80.00p | 1050 |
14/10/2022 | 80.00p | 83.00p | 78.97p | 80.00p | 1760 |
13/10/2022 | 80.00p | 80.00p | 78.95p | 80.00p | 2000 |
12/10/2022 | 80.00p | 83.50p | 78.92p | 80.00p | 1054 |
11/10/2022 | 80.00p | 83.00p | 78.85p | 80.00p | 28363 |
10/10/2022 | 80.00p | 83.50p | 80.00p | 80.00p | 14800 |
07/10/2022 | 80.00p | 81.00p | 80.00p | 80.00p | 1000 |
06/10/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
05/10/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
04/10/2022 | 80.00p | 84.50p | 80.00p | 80.00p | 14450 |
03/10/2022 | 85.00p | 85.00p | 80.00p | 80.00p | 400 |
30/09/2022 | 80.00p | 87.90p | 80.00p | 85.00p | 13084 |
29/09/2022 | 80.00p | 80.00p | 77.00p | 80.00p | 2211 |
28/09/2022 | 80.00p | 80.00p | 77.00p | 80.00p | 118 |
27/09/2022 | 80.00p | 84.00p | 80.00p | 80.00p | 2380 |
26/09/2022 | 80.00p | 84.00p | 77.00p | 80.00p | 3116 |
23/09/2022 | 80.00p | 84.50p | 78.85p | 80.00p | 1005 |
22/09/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
*Close Price adjusted for both dividends and splits