Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/10/2022 | 27.30p | 27.70p | 26.15p | 26.90p | 1490519 |
11/10/2022 | 27.20p | 27.95p | 26.55p | 27.10p | 1109410 |
10/10/2022 | 27.25p | 28.45p | 26.55p | 27.30p | 966435 |
07/10/2022 | 27.05p | 28.10p | 26.45p | 27.40p | 931372 |
06/10/2022 | 27.45p | 27.85p | 26.50p | 27.65p | 5613633 |
05/10/2022 | 27.10p | 28.40p | 26.25p | 27.10p | 2624929 |
04/10/2022 | 28.30p | 28.40p | 26.50p | 27.15p | 7381946 |
03/10/2022 | 27.75p | 28.20p | 26.41p | 27.65p | 1328501 |
30/09/2022 | 24.20p | 28.00p | 24.20p | 27.30p | 3101530 |
29/09/2022 | 25.75p | 26.45p | 24.80p | 25.35p | 697697 |
28/09/2022 | 26.00p | 26.45p | 23.50p | 25.75p | 3189880 |
27/09/2022 | 25.80p | 26.75p | 24.65p | 25.50p | 1672286 |
26/09/2022 | 25.55p | 27.55p | 24.61p | 25.85p | 4011013 |
23/09/2022 | 28.20p | 29.05p | 25.65p | 27.00p | 2802013 |
22/09/2022 | 29.00p | 29.47p | 27.80p | 28.50p | 1374168 |
21/09/2022 | 29.00p | 29.93p | 28.52p | 29.25p | 793113 |
20/09/2022 | 29.45p | 29.45p | 27.75p | 28.50p | 1621522 |
19/09/2022 | 29.85p | 30.85p | 28.50p | 29.35p | 3497274 |
16/09/2022 | 29.85p | 30.85p | 28.50p | 29.35p | 3497274 |
15/09/2022 | 31.60p | 32.45p | 30.00p | 30.35p | 698071 |
14/09/2022 | 31.70p | 32.40p | 30.20p | 31.55p | 1280592 |
13/09/2022 | 32.00p | 32.26p | 30.60p | 30.90p | 510007 |
12/09/2022 | 31.40p | 32.30p | 30.56p | 31.80p | 943077 |
09/09/2022 | 30.55p | 31.35p | 29.98p | 30.70p | 1580138 |
08/09/2022 | 31.10p | 31.10p | 29.00p | 29.65p | 1844647 |
07/09/2022 | 32.25p | 33.95p | 30.15p | 30.45p | 3215453 |
06/09/2022 | 32.25p | 33.95p | 31.70p | 32.90p | 2733079 |
05/09/2022 | 33.20p | 33.20p | 31.10p | 31.50p | 2804415 |
02/09/2022 | 32.70p | 33.70p | 32.15p | 32.15p | 1090747 |
01/09/2022 | 33.15p | 33.95p | 32.10p | 32.70p | 1495834 |
31/08/2022 | 32.75p | 33.95p | 31.90p | 33.10p | 1727899 |
30/08/2022 | 34.50p | 36.35p | 32.50p | 32.80p | 1754013 |
29/08/2022 | 35.35p | 36.50p | 34.47p | 35.10p | 1652205 |
26/08/2022 | 35.35p | 36.50p | 34.47p | 35.10p | 1652205 |
25/08/2022 | 35.30p | 35.95p | 34.65p | 35.00p | 938656 |
24/08/2022 | 35.00p | 36.30p | 33.74p | 34.10p | 2440528 |
23/08/2022 | 35.10p | 36.20p | 34.00p | 35.45p | 2205352 |
22/08/2022 | 34.95p | 36.00p | 34.30p | 35.05p | 1478694 |
19/08/2022 | 33.95p | 34.96p | 33.05p | 34.80p | 1154430 |
18/08/2022 | 31.25p | 34.50p | 31.07p | 34.20p | 3994481 |
17/08/2022 | 31.50p | 31.50p | 30.73p | 31.25p | 1721957 |
16/08/2022 | 31.25p | 31.95p | 30.55p | 31.50p | 1525563 |
15/08/2022 | 31.15p | 31.85p | 30.00p | 30.35p | 891931 |
12/08/2022 | 30.05p | 31.50p | 30.05p | 31.00p | 2972672 |
11/08/2022 | 29.60p | 30.65p | 28.80p | 30.25p | 7850173 |
10/08/2022 | 31.45p | 31.85p | 29.40p | 30.15p | 1561309 |
09/08/2022 | 31.45p | 31.45p | 30.20p | 30.90p | 388879 |
08/08/2022 | 31.40p | 31.95p | 30.55p | 30.80p | 343059 |
05/08/2022 | 30.90p | 31.40p | 30.50p | 30.75p | 1577905 |
04/08/2022 | 31.95p | 32.15p | 30.50p | 31.00p | 2171064 |
03/08/2022 | 32.80p | 33.45p | 31.50p | 31.50p | 3686821 |
02/08/2022 | 33.65p | 33.80p | 31.85p | 32.75p | 3112686 |
01/08/2022 | 34.00p | 34.60p | 33.05p | 33.20p | 1711034 |
29/07/2022 | 33.40p | 34.95p | 33.35p | 34.00p | 6956137 |
28/07/2022 | 32.70p | 34.00p | 32.50p | 33.00p | 1944297 |
27/07/2022 | 31.90p | 32.75p | 31.13p | 32.45p | 869430 |
26/07/2022 | 32.00p | 32.80p | 31.40p | 31.40p | 1247607 |
25/07/2022 | 31.05p | 31.90p | 30.36p | 31.65p | 907976 |
22/07/2022 | 30.90p | 32.10p | 30.27p | 31.45p | 1684335 |
21/07/2022 | 32.40p | 33.09p | 30.00p | 30.40p | 2162580 |
20/07/2022 | 30.55p | 33.25p | 30.55p | 32.60p | 2012173 |
19/07/2022 | 30.40p | 31.95p | 29.35p | 31.35p | 10811568 |
18/07/2022 | 30.45p | 31.83p | 30.25p | 30.50p | 2307333 |
15/07/2022 | 29.80p | 31.95p | 29.41p | 31.60p | 3841762 |
14/07/2022 | 29.25p | 29.64p | 28.05p | 29.00p | 5696093 |
13/07/2022 | 31.25p | 31.63p | 28.60p | 29.05p | 3621293 |
12/07/2022 | 30.85p | 32.00p | 30.75p | 30.90p | 2128102 |
11/07/2022 | 31.25p | 32.07p | 30.70p | 31.10p | 2488989 |
08/07/2022 | 32.75p | 33.35p | 30.60p | 30.80p | 2674062 |
07/07/2022 | 31.05p | 32.60p | 29.25p | 32.45p | 8369560 |
06/07/2022 | 32.50p | 32.60p | 30.33p | 31.70p | 4924887 |
05/07/2022 | 35.30p | 35.36p | 32.10p | 32.10p | 2292929 |
04/07/2022 | 35.30p | 35.45p | 34.70p | 34.95p | 2471127 |
01/07/2022 | 35.00p | 35.40p | 33.85p | 34.50p | 3027726 |
30/06/2022 | 35.85p | 36.20p | 34.80p | 35.00p | 2693748 |
29/06/2022 | 35.15p | 36.55p | 34.55p | 36.10p | 2591013 |
28/06/2022 | 34.60p | 36.25p | 34.50p | 35.20p | 5319709 |
27/06/2022 | 32.80p | 34.55p | 32.65p | 34.50p | 2256554 |
24/06/2022 | 32.00p | 32.80p | 31.15p | 32.55p | 5626621 |
23/06/2022 | 33.10p | 33.65p | 32.05p | 32.25p | 1514211 |
22/06/2022 | 33.80p | 33.82p | 32.30p | 33.40p | 4392712 |
21/06/2022 | 33.80p | 34.30p | 33.36p | 34.15p | 4768860 |
20/06/2022 | 33.50p | 34.25p | 33.15p | 33.50p | 1461639 |
17/06/2022 | 33.60p | 35.09p | 33.05p | 33.85p | 2332989 |
16/06/2022 | 36.50p | 36.50p | 33.44p | 34.50p | 3450179 |
15/06/2022 | 35.15p | 36.50p | 33.92p | 36.15p | 2773420 |
14/06/2022 | 36.50p | 37.60p | 35.05p | 35.40p | 2029286 |
13/06/2022 | 38.00p | 39.95p | 36.70p | 36.90p | 4428223 |
10/06/2022 | 39.00p | 39.70p | 38.10p | 38.90p | 2826971 |
09/06/2022 | 39.55p | 40.45p | 35.75p | 38.60p | 13965965 |
08/06/2022 | 40.25p | 40.59p | 38.27p | 39.65p | 8713076 |
07/06/2022 | 39.40p | 40.90p | 39.16p | 40.20p | 7786703 |
06/06/2022 | 36.85p | 39.82p | 36.85p | 39.50p | 4790234 |
03/06/2022 | 38.60p | 38.61p | 37.10p | 37.80p | 1500212 |
02/06/2022 | 38.60p | 38.61p | 37.10p | 37.80p | 1500212 |
01/06/2022 | 38.60p | 38.61p | 37.10p | 37.80p | 1500212 |
31/05/2022 | 38.20p | 38.95p | 37.70p | 38.15p | 3687984 |
30/05/2022 | 37.70p | 38.95p | 37.00p | 38.00p | 2161547 |
27/05/2022 | 36.00p | 38.76p | 35.75p | 38.10p | 5524600 |
26/05/2022 | 35.60p | 36.50p | 34.80p | 36.00p | 1809726 |
25/05/2022 | 35.45p | 36.55p | 34.45p | 35.50p | 3652001 |
24/05/2022 | 35.40p | 36.50p | 35.40p | 35.55p | 1270055 |
23/05/2022 | 36.15p | 37.00p | 36.00p | 36.00p | 3719609 |
20/05/2022 | 35.20p | 37.85p | 35.20p | 36.35p | 6377511 |
19/05/2022 | 37.00p | 37.60p | 35.30p | 36.15p | 4578083 |
18/05/2022 | 36.55p | 37.90p | 36.30p | 37.40p | 3926964 |
17/05/2022 | 36.50p | 37.46p | 36.50p | 36.90p | 5648220 |
16/05/2022 | 36.25p | 37.95p | 36.06p | 36.70p | 3835464 |
13/05/2022 | 35.50p | 36.95p | 35.30p | 36.40p | 3175094 |
12/05/2022 | 36.15p | 36.47p | 34.57p | 35.00p | 9238030 |
11/05/2022 | 35.50p | 37.85p | 35.50p | 36.55p | 3427499 |
10/05/2022 | 36.00p | 36.55p | 34.54p | 35.75p | 8368882 |
09/05/2022 | 36.70p | 36.70p | 35.35p | 35.60p | 9746944 |
06/05/2022 | 34.10p | 36.65p | 34.00p | 36.50p | 11834873 |
05/05/2022 | 34.10p | 35.90p | 34.10p | 34.95p | 4563826 |
04/05/2022 | 36.00p | 36.00p | 34.10p | 34.10p | 1896983 |
03/05/2022 | 34.95p | 35.95p | 34.00p | 35.00p | 5402512 |
02/05/2022 | 32.50p | 35.25p | 32.03p | 35.00p | 5474990 |
29/04/2022 | 32.50p | 35.25p | 32.03p | 35.00p | 5174990 |
28/04/2022 | 31.00p | 32.35p | 30.65p | 32.35p | 3715183 |
27/04/2022 | 31.95p | 32.00p | 30.87p | 32.00p | 813277 |
26/04/2022 | 31.95p | 31.95p | 30.75p | 31.55p | 855076 |
25/04/2022 | 34.85p | 34.95p | 31.50p | 31.55p | 2410942 |
22/04/2022 | 33.30p | 34.90p | 32.75p | 34.25p | 4956770 |
21/04/2022 | 32.50p | 33.20p | 31.80p | 33.00p | 2224370 |
20/04/2022 | 30.05p | 33.25p | 30.05p | 32.50p | 9536558 |
19/04/2022 | 31.95p | 31.95p | 31.00p | 31.70p | 1539007 |
18/04/2022 | 31.25p | 31.95p | 30.90p | 31.60p | 1504371 |
15/04/2022 | 31.25p | 31.95p | 30.90p | 31.60p | 1504371 |
14/04/2022 | 31.25p | 31.95p | 30.90p | 31.60p | 1504371 |
13/04/2022 | 30.25p | 31.90p | 30.25p | 31.90p | 5250703 |
12/04/2022 | 30.40p | 31.50p | 29.10p | 31.20p | 2488826 |
11/04/2022 | 32.50p | 32.50p | 29.75p | 30.20p | 2482186 |
08/04/2022 | 32.00p | 32.45p | 31.20p | 31.50p | 1327860 |
07/04/2022 | 31.75p | 32.50p | 31.05p | 32.00p | 5545860 |
06/04/2022 | 31.15p | 32.30p | 30.10p | 32.30p | 7027694 |
05/04/2022 | 31.40p | 31.55p | 30.09p | 31.25p | 3083207 |
04/04/2022 | 30.80p | 31.30p | 29.75p | 31.15p | 3120391 |
01/04/2022 | 28.05p | 32.00p | 28.02p | 30.80p | 9008986 |
31/03/2022 | 26.50p | 28.40p | 26.41p | 28.00p | 3668074 |
30/03/2022 | 27.00p | 27.40p | 26.70p | 27.30p | 3713413 |
29/03/2022 | 27.80p | 28.30p | 25.91p | 27.00p | 10021301 |
28/03/2022 | 27.60p | 28.56p | 27.00p | 27.00p | 1463736 |
25/03/2022 | 28.20p | 28.50p | 27.58p | 27.90p | 2770411 |
24/03/2022 | 27.60p | 28.90p | 27.10p | 28.20p | 5330814 |
23/03/2022 | 26.80p | 28.00p | 26.40p | 27.80p | 3539940 |
22/03/2022 | 26.50p | 26.90p | 26.11p | 26.80p | 3095656 |
21/03/2022 | 26.20p | 26.70p | 25.86p | 26.50p | 2390522 |
18/03/2022 | 26.50p | 26.50p | 25.20p | 26.30p | 2119335 |
17/03/2022 | 25.40p | 26.09p | 24.60p | 25.50p | 1838341 |
16/03/2022 | 26.00p | 26.25p | 24.50p | 24.50p | 4017163 |
15/03/2022 | 26.70p | 26.70p | 25.00p | 25.50p | 5659003 |
14/03/2022 | 28.30p | 28.53p | 26.90p | 27.20p | 4400526 |
11/03/2022 | 30.00p | 30.80p | 28.20p | 28.50p | 1607808 |
10/03/2022 | 29.40p | 30.90p | 29.30p | 29.50p | 1447163 |
09/03/2022 | 29.60p | 30.55p | 29.20p | 30.20p | 10365534 |
08/03/2022 | 29.00p | 29.90p | 28.20p | 29.10p | 2483533 |
07/03/2022 | 28.50p | 29.86p | 28.21p | 29.00p | 3077957 |
04/03/2022 | 29.20p | 29.50p | 28.09p | 28.70p | 2696873 |
03/03/2022 | 28.70p | 30.10p | 28.10p | 29.60p | 6031647 |
02/03/2022 | 28.50p | 29.00p | 27.90p | 28.50p | 3227299 |
01/03/2022 | 26.80p | 28.50p | 26.10p | 28.40p | 2713352 |
28/02/2022 | 26.30p | 26.90p | 25.60p | 26.50p | 1748830 |
25/02/2022 | 27.50p | 27.50p | 26.13p | 26.80p | 2213071 |
24/02/2022 | 27.30p | 27.90p | 26.30p | 26.90p | 2987525 |
23/02/2022 | 26.50p | 28.40p | 26.14p | 27.40p | 8524594 |
22/02/2022 | 25.60p | 26.40p | 25.00p | 26.10p | 2541626 |
21/02/2022 | 28.00p | 28.00p | 25.60p | 26.00p | 3280549 |
18/02/2022 | 26.80p | 27.80p | 26.70p | 27.00p | 106833272 |
17/02/2022 | 27.10p | 27.90p | 26.80p | 27.00p | 847684 |
16/02/2022 | 27.60p | 28.40p | 27.01p | 27.10p | 1129563 |
15/02/2022 | 27.40p | 27.90p | 27.40p | 27.80p | 1824774 |
14/02/2022 | 27.80p | 27.80p | 27.00p | 27.50p | 4185044 |
11/02/2022 | 27.70p | 28.00p | 27.30p | 28.00p | 2727036 |
10/02/2022 | 28.00p | 28.30p | 27.50p | 27.90p | 3753061 |
09/02/2022 | 27.60p | 28.40p | 27.60p | 27.90p | 1514309 |
08/02/2022 | 28.80p | 28.80p | 27.60p | 28.30p | 2562417 |
07/02/2022 | 28.50p | 29.00p | 28.36p | 28.80p | 4482308 |
04/02/2022 | 28.10p | 29.00p | 28.10p | 29.00p | 2581900 |
03/02/2022 | 28.90p | 28.90p | 28.30p | 28.60p | 2158764 |
02/02/2022 | 28.10p | 28.90p | 28.10p | 28.60p | 1492100 |
01/02/2022 | 27.90p | 29.00p | 27.73p | 28.60p | 4492277 |
31/01/2022 | 25.80p | 28.33p | 25.80p | 28.00p | 3094380 |
28/01/2022 | 26.10p | 27.00p | 25.74p | 27.00p | 3611460 |
27/01/2022 | 25.50p | 26.50p | 25.25p | 26.10p | 3379448 |
26/01/2022 | 24.20p | 26.50p | 24.20p | 26.50p | 1603033 |
25/01/2022 | 23.00p | 25.00p | 23.00p | 24.80p | 5974313 |
24/01/2022 | 25.60p | 26.90p | 23.20p | 23.20p | 6875230 |
21/01/2022 | 26.00p | 26.50p | 24.50p | 24.70p | 4588476 |
20/01/2022 | 27.00p | 27.40p | 26.00p | 26.60p | 2369973 |
19/01/2022 | 26.50p | 27.40p | 26.50p | 27.40p | 1833128 |
18/01/2022 | 26.20p | 27.20p | 25.10p | 27.20p | 4228754 |
17/01/2022 | 27.00p | 27.40p | 26.14p | 26.90p | 1967367 |
14/01/2022 | 27.40p | 27.50p | 26.00p | 26.40p | 3945997 |
13/01/2022 | 27.60p | 27.70p | 26.10p | 27.30p | 2547876 |
12/01/2022 | 27.50p | 27.80p | 27.00p | 27.30p | 4759434 |
10/01/2022 | 25.80p | 26.00p | 25.40p | 26.00p | 6897684 |
07/01/2022 | 25.00p | 26.00p | 25.00p | 25.80p | 7042382 |
06/01/2022 | 24.70p | 25.50p | 24.10p | 25.00p | 6671710 |
05/01/2022 | 24.90p | 26.00p | 24.30p | 25.00p | 7866691 |
*Close Price adjusted for both dividends and splits