Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 29.80p | 30.24p | 29.00p | 29.65p | 649051 |
12/07/2023 | 30.50p | 33.00p | 28.10p | 29.45p | 2445350 |
11/07/2023 | 28.90p | 30.50p | 28.42p | 30.15p | 761501 |
10/07/2023 | 28.40p | 29.00p | 27.10p | 28.40p | 442625 |
07/07/2023 | 27.00p | 28.90p | 26.99p | 27.95p | 274377 |
06/07/2023 | 27.60p | 28.40p | 27.10p | 27.35p | 148411 |
05/07/2023 | 28.90p | 29.00p | 27.60p | 27.95p | 173161 |
04/07/2023 | 28.90p | 28.90p | 27.30p | 28.40p | 72011 |
03/07/2023 | 28.90p | 29.00p | 27.37p | 28.05p | 54943 |
30/06/2023 | 28.90p | 28.90p | 27.31p | 28.00p | 73034 |
29/06/2023 | 27.50p | 28.10p | 27.31p | 27.95p | 25879 |
28/06/2023 | 28.90p | 28.90p | 27.28p | 28.00p | 107479 |
27/06/2023 | 29.00p | 29.00p | 26.68p | 28.00p | 247646 |
26/06/2023 | 29.50p | 29.50p | 28.00p | 28.30p | 222890 |
23/06/2023 | 30.00p | 30.00p | 28.11p | 28.30p | 406313 |
22/06/2023 | 29.90p | 29.90p | 28.12p | 29.35p | 214758 |
21/06/2023 | 29.90p | 29.90p | 28.10p | 28.40p | 129579 |
20/06/2023 | 30.00p | 30.00p | 28.20p | 29.10p | 337037 |
19/06/2023 | 29.90p | 29.90p | 28.30p | 29.10p | 19049 |
16/06/2023 | 29.90p | 30.90p | 28.30p | 28.85p | 809605 |
15/06/2023 | 28.90p | 31.00p | 28.00p | 30.40p | 931994 |
14/06/2023 | 28.90p | 28.90p | 27.70p | 28.40p | 105751 |
13/06/2023 | 28.90p | 29.00p | 27.60p | 27.95p | 258603 |
12/06/2023 | 28.80p | 28.90p | 27.51p | 28.20p | 37302 |
09/06/2023 | 27.50p | 28.90p | 27.50p | 28.35p | 77854 |
08/06/2023 | 28.90p | 28.90p | 28.15p | 28.20p | 11285 |
07/06/2023 | 28.40p | 28.53p | 27.50p | 28.00p | 248085 |
06/06/2023 | 28.20p | 28.90p | 27.66p | 28.35p | 270620 |
05/06/2023 | 28.20p | 28.22p | 27.50p | 27.80p | 349565 |
02/06/2023 | 28.90p | 28.90p | 27.16p | 28.80p | 106121 |
01/06/2023 | 28.90p | 29.00p | 27.20p | 28.15p | 54277 |
31/05/2023 | 28.00p | 28.00p | 27.19p | 27.60p | 56186 |
30/05/2023 | 28.90p | 28.90p | 27.50p | 28.20p | 148079 |
26/05/2023 | 28.50p | 28.90p | 28.00p | 28.45p | 70013 |
25/05/2023 | 28.90p | 28.90p | 27.44p | 28.10p | 80073 |
24/05/2023 | 29.00p | 29.00p | 27.00p | 27.20p | 360281 |
23/05/2023 | 27.80p | 28.90p | 27.80p | 28.45p | 165810 |
22/05/2023 | 28.10p | 28.90p | 27.80p | 27.80p | 164321 |
19/05/2023 | 29.90p | 30.00p | 28.38p | 29.30p | 208597 |
18/05/2023 | 28.50p | 29.12p | 28.50p | 28.50p | 122697 |
17/05/2023 | 28.80p | 29.90p | 28.77p | 29.35p | 88767 |
16/05/2023 | 29.30p | 30.00p | 28.80p | 29.25p | 282728 |
15/05/2023 | 30.30p | 32.00p | 29.10p | 29.10p | 439664 |
12/05/2023 | 29.60p | 31.90p | 29.60p | 31.00p | 598253 |
11/05/2023 | 30.00p | 31.80p | 29.67p | 30.00p | 1198762 |
10/05/2023 | 29.10p | 29.74p | 28.40p | 29.60p | 626365 |
09/05/2023 | 28.90p | 29.90p | 28.30p | 29.10p | 1243669 |
05/05/2023 | 28.00p | 28.40p | 27.10p | 27.50p | 384978 |
04/05/2023 | 27.30p | 27.54p | 27.00p | 27.20p | 226285 |
03/05/2023 | 27.40p | 27.67p | 26.60p | 27.65p | 355586 |
02/05/2023 | 27.90p | 27.90p | 26.45p | 26.85p | 1587219 |
28/04/2023 | 26.90p | 28.40p | 26.57p | 27.20p | 172363 |
27/04/2023 | 27.10p | 27.90p | 26.65p | 27.80p | 231372 |
26/04/2023 | 27.00p | 27.53p | 26.26p | 26.90p | 280722 |
25/04/2023 | 27.40p | 27.95p | 27.02p | 27.95p | 33448 |
24/04/2023 | 27.40p | 28.90p | 27.10p | 27.95p | 227591 |
21/04/2023 | 28.00p | 28.40p | 27.40p | 28.25p | 148195 |
20/04/2023 | 28.00p | 28.90p | 27.51p | 28.05p | 209765 |
19/04/2023 | 28.00p | 28.90p | 27.04p | 28.50p | 561508 |
18/04/2023 | 27.70p | 28.30p | 27.10p | 27.10p | 513335 |
17/04/2023 | 29.00p | 29.35p | 27.00p | 27.95p | 2926045 |
14/04/2023 | 24.80p | 24.95p | 24.10p | 24.90p | 289851 |
13/04/2023 | 24.90p | 24.90p | 24.20p | 24.90p | 180090 |
12/04/2023 | 24.30p | 24.90p | 23.84p | 24.90p | 266599 |
11/04/2023 | 24.00p | 24.80p | 23.79p | 24.20p | 767437 |
06/04/2023 | 24.20p | 24.70p | 24.10p | 24.50p | 182432 |
05/04/2023 | 24.20p | 25.00p | 24.20p | 24.65p | 856238 |
04/04/2023 | 25.50p | 25.51p | 24.00p | 25.00p | 443596 |
03/04/2023 | 25.10p | 26.90p | 25.10p | 25.40p | 181991 |
31/03/2023 | 26.00p | 26.60p | 25.18p | 25.50p | 187126 |
30/03/2023 | 26.60p | 27.00p | 25.50p | 26.60p | 96520 |
29/03/2023 | 25.80p | 26.90p | 25.30p | 26.00p | 118529 |
28/03/2023 | 26.90p | 26.90p | 25.77p | 26.25p | 29805 |
27/03/2023 | 25.50p | 26.59p | 25.20p | 25.60p | 178655 |
24/03/2023 | 25.50p | 26.65p | 25.20p | 26.00p | 419212 |
23/03/2023 | 26.90p | 26.67p | 25.56p | 26.20p | 86831 |
22/03/2023 | 26.90p | 26.67p | 25.50p | 26.45p | 7499 |
21/03/2023 | 26.90p | 26.90p | 25.40p | 25.40p | 152532 |
20/03/2023 | 26.00p | 26.18p | 25.45p | 26.00p | 109720 |
17/03/2023 | 26.20p | 26.40p | 25.61p | 25.80p | 228833 |
16/03/2023 | 27.00p | 27.00p | 26.10p | 26.70p | 113354 |
15/03/2023 | 26.80p | 26.81p | 25.10p | 25.80p | 272002 |
14/03/2023 | 26.00p | 27.00p | 25.80p | 26.60p | 77286 |
13/03/2023 | 26.10p | 26.50p | 25.50p | 25.80p | 190869 |
10/03/2023 | 26.80p | 27.20p | 26.28p | 26.60p | 397057 |
09/03/2023 | 26.20p | 27.01p | 26.20p | 26.75p | 231017 |
08/03/2023 | 26.10p | 26.90p | 26.50p | 26.50p | 121956 |
07/03/2023 | 26.10p | 26.60p | 26.10p | 26.15p | 151268 |
06/03/2023 | 26.10p | 27.13p | 25.50p | 25.50p | 210286 |
03/03/2023 | 25.80p | 26.74p | 25.64p | 25.80p | 162805 |
02/03/2023 | 27.10p | 27.30p | 25.60p | 26.25p | 296079 |
01/03/2023 | 26.40p | 27.10p | 25.60p | 26.40p | 125702 |
28/02/2023 | 26.00p | 27.10p | 26.00p | 26.70p | 281408 |
27/02/2023 | 27.30p | 26.69p | 26.12p | 26.40p | 77282 |
24/02/2023 | 27.30p | 27.40p | 26.60p | 26.80p | 291495 |
23/02/2023 | 26.30p | 27.50p | 26.13p | 27.05p | 313129 |
22/02/2023 | 26.00p | 26.30p | 25.50p | 25.90p | 128989 |
21/02/2023 | 26.60p | 26.60p | 25.50p | 26.00p | 330166 |
20/02/2023 | 26.00p | 26.90p | 25.62p | 26.45p | 442861 |
17/02/2023 | 25.40p | 25.40p | 25.00p | 25.40p | 87452 |
16/02/2023 | 26.00p | 26.72p | 24.94p | 25.00p | 495523 |
15/02/2023 | 26.20p | 27.00p | 26.20p | 26.80p | 205555 |
14/02/2023 | 26.10p | 27.38p | 26.10p | 27.00p | 388596 |
13/02/2023 | 27.40p | 27.80p | 26.88p | 27.15p | 170545 |
10/02/2023 | 27.40p | 27.80p | 26.61p | 27.40p | 1185528 |
09/02/2023 | 27.00p | 27.60p | 26.60p | 26.90p | 478093 |
08/02/2023 | 27.20p | 30.00p | 26.60p | 27.20p | 4213034 |
07/02/2023 | 24.90p | 24.90p | 23.89p | 24.50p | 151207 |
06/02/2023 | 24.10p | 25.00p | 23.90p | 24.50p | 285868 |
03/02/2023 | 24.00p | 25.73p | 24.00p | 25.45p | 1484079 |
02/02/2023 | 24.10p | 25.20p | 24.00p | 24.70p | 195570 |
01/02/2023 | 24.90p | 26.20p | 24.55p | 24.70p | 113010 |
31/01/2023 | 24.00p | 25.10p | 24.10p | 25.05p | 92080 |
30/01/2023 | 24.00p | 25.30p | 24.65p | 25.30p | 181580 |
27/01/2023 | 24.00p | 25.25p | 24.10p | 25.25p | 31501 |
26/01/2023 | 24.00p | 24.95p | 24.00p | 24.95p | 171868 |
25/01/2023 | 24.70p | 25.00p | 24.36p | 25.00p | 431201 |
24/01/2023 | 24.70p | 25.00p | 24.55p | 24.85p | 84678 |
23/01/2023 | 24.70p | 25.40p | 24.60p | 25.05p | 99374 |
20/01/2023 | 24.40p | 25.05p | 24.40p | 25.00p | 173692 |
19/01/2023 | 25.00p | 25.00p | 24.30p | 24.85p | 246658 |
18/01/2023 | 26.00p | 25.90p | 24.40p | 24.65p | 49817 |
17/01/2023 | 26.00p | 26.92p | 24.20p | 24.65p | 972884 |
16/01/2023 | 24.10p | 25.50p | 23.60p | 24.85p | 162281 |
13/01/2023 | 23.50p | 24.82p | 23.27p | 24.50p | 205647 |
12/01/2023 | 23.50p | 24.00p | 22.44p | 23.50p | 206136 |
11/01/2023 | 22.10p | 23.38p | 22.10p | 23.05p | 179022 |
10/01/2023 | 21.70p | 23.40p | 21.10p | 22.75p | 429408 |
09/01/2023 | 22.40p | 23.20p | 22.15p | 22.15p | 92934 |
06/01/2023 | 22.40p | 22.50p | 22.28p | 22.50p | 118543 |
05/01/2023 | 22.40p | 22.40p | 22.00p | 22.20p | 148325 |
04/01/2023 | 22.70p | 22.70p | 21.80p | 21.90p | 166379 |
03/01/2023 | 22.70p | 22.80p | 20.90p | 22.15p | 263874 |
30/12/2022 | 22.70p | 22.78p | 21.40p | 21.40p | 10000 |
29/12/2022 | 22.70p | 22.80p | 21.50p | 22.20p | 84726 |
28/12/2022 | 21.40p | 22.61p | 21.51p | 21.80p | 71220 |
23/12/2022 | 21.40p | 21.90p | 21.65p | 21.65p | 104681 |
22/12/2022 | 21.40p | 21.80p | 21.22p | 21.80p | 7374 |
21/12/2022 | 21.40p | 22.36p | 21.40p | 21.40p | 42527 |
20/12/2022 | 20.80p | 22.50p | 20.60p | 20.60p | 334867 |
19/12/2022 | 22.20p | 22.30p | 21.10p | 21.75p | 172222 |
16/12/2022 | 21.80p | 22.06p | 21.70p | 22.05p | 34533 |
15/12/2022 | 21.70p | 22.80p | 21.60p | 22.15p | 271760 |
14/12/2022 | 22.40p | 22.50p | 21.66p | 21.85p | 105398 |
13/12/2022 | 22.00p | 22.38p | 20.73p | 21.95p | 338156 |
12/12/2022 | 22.00p | 22.49p | 22.06p | 22.30p | 451739 |
09/12/2022 | 22.00p | 22.75p | 22.00p | 22.50p | 332971 |
08/12/2022 | 22.00p | 23.00p | 22.05p | 22.50p | 75433 |
07/12/2022 | 22.00p | 22.63p | 22.00p | 22.00p | 267298 |
06/12/2022 | 22.00p | 22.52p | 22.00p | 22.00p | 82339 |
05/12/2022 | 22.40p | 22.79p | 22.00p | 22.00p | 116563 |
02/12/2022 | 22.60p | 22.85p | 22.20p | 22.20p | 240098 |
01/12/2022 | 22.90p | 23.00p | 22.50p | 22.50p | 138638 |
30/11/2022 | 23.00p | 23.24p | 22.70p | 22.70p | 168788 |
29/11/2022 | 23.00p | 23.38p | 22.70p | 22.70p | 157443 |
28/11/2022 | 22.90p | 23.20p | 22.80p | 22.80p | 90985 |
25/11/2022 | 22.80p | 23.52p | 22.70p | 22.70p | 178788 |
24/11/2022 | 23.30p | 23.30p | 23.00p | 23.00p | 116357 |
23/11/2022 | 23.30p | 23.50p | 23.30p | 23.30p | 46021 |
22/11/2022 | 23.30p | 24.00p | 22.80p | 23.20p | 1118209 |
21/11/2022 | 23.80p | 23.84p | 23.00p | 23.50p | 528813 |
18/11/2022 | 24.30p | 24.30p | 23.14p | 23.85p | 204567 |
17/11/2022 | 24.50p | 24.50p | 23.20p | 23.90p | 225070 |
16/11/2022 | 24.40p | 25.00p | 22.85p | 24.05p | 3272941 |
15/11/2022 | 22.80p | 23.42p | 22.60p | 23.00p | 553538 |
14/11/2022 | 23.60p | 23.71p | 22.41p | 23.30p | 946139 |
11/11/2022 | 22.10p | 23.21p | 21.50p | 22.65p | 994599 |
10/11/2022 | 22.00p | 22.60p | 22.00p | 22.35p | 573610 |
09/11/2022 | 22.00p | 22.10p | 22.00p | 22.00p | 122610 |
08/11/2022 | 21.90p | 22.35p | 21.62p | 22.25p | 633151 |
07/11/2022 | 21.90p | 22.70p | 21.72p | 22.10p | 1363151 |
04/11/2022 | 22.00p | 22.50p | 21.34p | 21.75p | 1385279 |
03/11/2022 | 22.10p | 22.60p | 21.14p | 21.85p | 140554 |
02/11/2022 | 22.10p | 22.50p | 21.60p | 21.90p | 315791 |
01/11/2022 | 21.00p | 22.50p | 21.00p | 21.95p | 484769 |
31/10/2022 | 21.90p | 22.00p | 21.65p | 21.65p | 32189 |
28/10/2022 | 22.10p | 21.82p | 21.63p | 21.80p | 6661 |
27/10/2022 | 22.10p | 22.05p | 21.50p | 21.60p | 297227 |
26/10/2022 | 22.10p | 22.23p | 21.72p | 21.85p | 103854 |
25/10/2022 | 21.70p | 22.55p | 21.70p | 22.55p | 478375 |
24/10/2022 | 22.10p | 22.10p | 21.30p | 21.70p | 9050 |
21/10/2022 | 22.10p | 22.14p | 21.00p | 21.65p | 367985 |
20/10/2022 | 22.10p | 22.20p | 21.84p | 22.20p | 453185 |
19/10/2022 | 21.50p | 21.84p | 21.47p | 21.80p | 150560 |
18/10/2022 | 23.00p | 23.40p | 21.36p | 22.20p | 557762 |
17/10/2022 | 22.20p | 22.40p | 21.51p | 22.40p | 446245 |
14/10/2022 | 21.10p | 22.00p | 21.10p | 22.00p | 41785 |
13/10/2022 | 22.40p | 22.24p | 22.00p | 22.00p | 1124 |
12/10/2022 | 22.40p | 22.40p | 21.30p | 21.95p | 166717 |
11/10/2022 | 22.00p | 23.00p | 21.28p | 21.95p | 724378 |
10/10/2022 | 22.10p | 24.00p | 22.10p | 23.25p | 200295 |
07/10/2022 | 23.30p | 23.05p | 22.10p | 23.05p | 206734 |
06/10/2022 | 23.30p | 24.00p | 22.75p | 22.80p | 403510 |
05/10/2022 | 23.30p | 24.00p | 22.76p | 23.05p | 216317 |
04/10/2022 | 23.50p | 23.50p | 22.61p | 22.95p | 81375 |
03/10/2022 | 23.00p | 23.50p | 22.20p | 22.80p | 128963 |
30/09/2022 | 23.20p | 24.00p | 22.60p | 23.05p | 255350 |
29/09/2022 | 23.60p | 24.00p | 22.86p | 23.30p | 102845 |
28/09/2022 | 23.60p | 23.81p | 22.60p | 23.05p | 411065 |
27/09/2022 | 24.20p | 24.20p | 23.50p | 23.60p | 233815 |
*Close Price adjusted for both dividends and splits