Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 34.00p | 35.00p | 33.28p | 34.00p | 363151 |
19/07/2023 | 33.25p | 33.27p | 32.62p | 32.75p | 189568 |
18/07/2023 | 32.75p | 33.74p | 32.60p | 33.25p | 985977 |
17/07/2023 | 32.50p | 32.90p | 32.00p | 32.75p | 382003 |
14/07/2023 | 31.50p | 32.70p | 31.03p | 32.50p | 305684 |
13/07/2023 | 31.00p | 32.00p | 30.04p | 31.50p | 142832 |
12/07/2023 | 31.00p | 31.00p | 30.04p | 31.00p | 41415 |
11/07/2023 | 29.00p | 31.70p | 29.00p | 31.00p | 406825 |
10/07/2023 | 29.00p | 30.00p | 28.15p | 29.00p | 516008 |
07/07/2023 | 29.00p | 29.80p | 29.00p | 29.00p | 62475 |
06/07/2023 | 29.00p | 29.80p | 29.00p | 29.00p | 49228 |
05/07/2023 | 29.00p | 29.70p | 29.00p | 29.00p | 77178 |
04/07/2023 | 29.00p | 29.62p | 28.00p | 29.00p | 56700 |
03/07/2023 | 29.00p | 29.44p | 28.80p | 29.00p | 55171 |
30/06/2023 | 28.25p | 30.00p | 27.61p | 29.00p | 218377 |
29/06/2023 | 26.50p | 28.83p | 26.11p | 28.25p | 1576394 |
28/06/2023 | 28.50p | 28.50p | 26.02p | 26.50p | 679198 |
27/06/2023 | 31.00p | 31.00p | 27.10p | 28.50p | 858013 |
26/06/2023 | 32.00p | 32.00p | 31.00p | 31.50p | 67081 |
23/06/2023 | 32.00p | 32.06p | 31.00p | 32.00p | 21338 |
22/06/2023 | 32.50p | 32.67p | 31.00p | 32.00p | 96085 |
21/06/2023 | 33.00p | 33.00p | 32.16p | 32.50p | 69013 |
20/06/2023 | 33.00p | 33.00p | 32.16p | 33.00p | 111179 |
19/06/2023 | 33.00p | 33.00p | 32.10p | 33.00p | 102181 |
16/06/2023 | 33.00p | 33.34p | 32.00p | 33.00p | 313998 |
15/06/2023 | 33.00p | 33.00p | 32.54p | 33.00p | 8173 |
14/06/2023 | 33.00p | 33.48p | 32.50p | 33.00p | 61714 |
13/06/2023 | 33.00p | 33.50p | 32.44p | 33.00p | 57846 |
12/06/2023 | 33.00p | 33.48p | 32.00p | 33.00p | 223846 |
09/06/2023 | 34.00p | 35.00p | 32.60p | 33.50p | 105166 |
08/06/2023 | 34.00p | 34.00p | 33.00p | 34.00p | 22654 |
07/06/2023 | 34.00p | 34.00p | 33.15p | 34.00p | 113360 |
06/06/2023 | 33.50p | 34.50p | 33.05p | 34.00p | 96329 |
05/06/2023 | 34.00p | 34.10p | 32.35p | 33.50p | 223211 |
02/06/2023 | 34.00p | 34.00p | 33.00p | 34.00p | 98823 |
01/06/2023 | 35.50p | 35.50p | 33.20p | 34.00p | 151104 |
31/05/2023 | 36.00p | 36.00p | 35.00p | 35.50p | 74795 |
30/05/2023 | 36.00p | 36.06p | 35.21p | 36.00p | 117552 |
26/05/2023 | 36.00p | 36.10p | 35.25p | 36.00p | 98253 |
25/05/2023 | 36.00p | 36.06p | 35.51p | 36.00p | 8619 |
24/05/2023 | 36.00p | 37.00p | 35.37p | 37.00p | 120172 |
23/05/2023 | 36.00p | 37.00p | 35.63p | 37.00p | 9686 |
22/05/2023 | 35.50p | 36.44p | 35.50p | 36.00p | 111831 |
19/05/2023 | 35.50p | 35.70p | 35.01p | 35.50p | 61780 |
18/05/2023 | 35.50p | 35.50p | 35.02p | 35.50p | 56282 |
17/05/2023 | 36.50p | 36.70p | 35.10p | 35.50p | 338267 |
16/05/2023 | 36.50p | 37.50p | 36.25p | 36.50p | 106816 |
15/05/2023 | 37.50p | 37.50p | 36.22p | 36.50p | 95549 |
12/05/2023 | 35.50p | 38.00p | 35.50p | 37.50p | 1365384 |
11/05/2023 | 34.50p | 36.69p | 34.50p | 35.50p | 571779 |
10/05/2023 | 34.50p | 34.84p | 33.00p | 34.50p | 352923 |
09/05/2023 | 34.50p | 34.90p | 33.45p | 34.50p | 123001 |
05/05/2023 | 34.50p | 34.70p | 33.24p | 34.50p | 109036 |
04/05/2023 | 35.00p | 35.00p | 34.10p | 35.00p | 13189 |
03/05/2023 | 35.00p | 35.18p | 34.00p | 35.00p | 473428 |
02/05/2023 | 35.00p | 35.40p | 34.10p | 35.00p | 70612 |
28/04/2023 | 36.00p | 36.00p | 34.40p | 35.00p | 481524 |
27/04/2023 | 36.00p | 36.00p | 35.00p | 36.00p | 219273 |
26/04/2023 | 36.00p | 36.00p | 35.10p | 36.00p | 126016 |
25/04/2023 | 34.50p | 36.74p | 34.50p | 36.00p | 588218 |
24/04/2023 | 34.50p | 35.00p | 34.12p | 34.50p | 205908 |
21/04/2023 | 32.50p | 34.89p | 32.00p | 34.50p | 931261 |
20/04/2023 | 34.50p | 34.50p | 32.00p | 32.50p | 1761300 |
19/04/2023 | 35.50p | 35.50p | 33.25p | 34.50p | 317023 |
18/04/2023 | 37.50p | 38.40p | 35.10p | 35.50p | 1109339 |
17/04/2023 | 32.50p | 37.94p | 32.50p | 37.40p | 2381960 |
14/04/2023 | 30.50p | 32.98p | 30.50p | 32.50p | 167083 |
13/04/2023 | 30.50p | 31.00p | 30.00p | 30.50p | 759432 |
12/04/2023 | 30.50p | 30.55p | 30.00p | 30.50p | 121389 |
11/04/2023 | 30.50p | 31.00p | 30.00p | 31.00p | 504425 |
06/04/2023 | 30.50p | 31.00p | 30.00p | 30.50p | 1029431 |
05/04/2023 | 30.50p | 31.00p | 30.05p | 30.50p | 112831 |
04/04/2023 | 30.50p | 31.00p | 30.25p | 30.50p | 154105 |
03/04/2023 | 26.50p | 32.00p | 25.78p | 31.00p | 1967996 |
31/03/2023 | 28.50p | 30.25p | 28.20p | 30.25p | 723025 |
30/03/2023 | 28.50p | 28.74p | 27.75p | 28.50p | 210827 |
29/03/2023 | 31.50p | 31.50p | 27.50p | 28.50p | 538345 |
28/03/2023 | 31.75p | 32.00p | 31.00p | 32.00p | 63982 |
27/03/2023 | 32.00p | 32.00p | 31.50p | 31.75p | 110257 |
24/03/2023 | 33.50p | 33.50p | 32.00p | 32.00p | 99328 |
23/03/2023 | 33.50p | 33.50p | 33.01p | 33.50p | 15323 |
22/03/2023 | 33.50p | 33.50p | 33.00p | 33.50p | 67204 |
21/03/2023 | 31.00p | 33.79p | 30.70p | 33.50p | 2498093 |
20/03/2023 | 31.25p | 32.00p | 30.10p | 30.75p | 376996 |
17/03/2023 | 34.25p | 34.25p | 30.02p | 31.25p | 596712 |
16/03/2023 | 34.50p | 34.50p | 33.56p | 34.25p | 50037 |
15/03/2023 | 34.25p | 34.67p | 34.04p | 34.50p | 107603 |
14/03/2023 | 33.25p | 34.40p | 33.05p | 34.25p | 377535 |
13/03/2023 | 34.50p | 34.50p | 33.01p | 33.20p | 257407 |
10/03/2023 | 35.50p | 35.50p | 34.00p | 34.50p | 254867 |
09/03/2023 | 37.50p | 37.50p | 35.00p | 36.00p | 292150 |
08/03/2023 | 38.50p | 38.50p | 36.50p | 37.50p | 102399 |
07/03/2023 | 38.50p | 38.70p | 37.58p | 38.50p | 45117 |
06/03/2023 | 39.00p | 39.25p | 37.50p | 38.50p | 78043 |
03/03/2023 | 39.00p | 39.38p | 38.00p | 39.00p | 99826 |
02/03/2023 | 39.00p | 39.90p | 38.25p | 39.00p | 299332 |
01/03/2023 | 39.00p | 39.64p | 38.50p | 39.00p | 46068 |
28/02/2023 | 39.00p | 39.66p | 38.40p | 39.00p | 26994 |
27/02/2023 | 38.50p | 39.85p | 38.21p | 39.00p | 184344 |
24/02/2023 | 38.50p | 39.50p | 36.50p | 38.50p | 248070 |
23/02/2023 | 38.50p | 39.66p | 37.51p | 38.50p | 163316 |
22/02/2023 | 39.50p | 39.50p | 37.35p | 38.50p | 3334870 |
21/02/2023 | 39.50p | 39.86p | 39.00p | 39.50p | 384161 |
20/02/2023 | 40.00p | 40.90p | 39.20p | 39.50p | 172551 |
17/02/2023 | 40.50p | 40.55p | 39.25p | 40.00p | 117686 |
16/02/2023 | 38.75p | 41.00p | 38.75p | 40.50p | 1110712 |
15/02/2023 | 38.50p | 39.47p | 38.07p | 38.75p | 128485 |
14/02/2023 | 37.00p | 38.88p | 37.00p | 38.50p | 91084 |
13/02/2023 | 37.00p | 37.80p | 37.00p | 37.00p | 105183 |
10/02/2023 | 37.00p | 37.70p | 36.89p | 37.00p | 57819 |
09/02/2023 | 36.50p | 37.80p | 36.00p | 37.00p | 177289 |
08/02/2023 | 36.50p | 37.50p | 36.35p | 36.50p | 54326 |
07/02/2023 | 37.25p | 37.25p | 36.03p | 36.50p | 147442 |
06/02/2023 | 37.50p | 37.89p | 37.00p | 37.25p | 81551 |
03/02/2023 | 36.50p | 38.00p | 36.35p | 37.50p | 423831 |
02/02/2023 | 36.00p | 37.50p | 35.66p | 37.00p | 158187 |
01/02/2023 | 36.00p | 36.44p | 35.31p | 36.00p | 64157 |
31/01/2023 | 36.50p | 36.50p | 36.00p | 36.00p | 86348 |
30/01/2023 | 36.00p | 36.90p | 35.95p | 36.50p | 153047 |
27/01/2023 | 34.75p | 36.90p | 34.00p | 36.00p | 1401468 |
26/01/2023 | 34.75p | 35.00p | 34.03p | 34.75p | 2365892 |
25/01/2023 | 35.25p | 35.25p | 34.00p | 34.75p | 161548 |
24/01/2023 | 35.50p | 35.50p | 35.01p | 35.25p | 21094 |
23/01/2023 | 35.50p | 35.50p | 35.11p | 35.50p | 39398 |
20/01/2023 | 35.50p | 36.25p | 34.97p | 35.50p | 237897 |
19/01/2023 | 35.50p | 36.00p | 35.30p | 35.50p | 42677 |
18/01/2023 | 36.50p | 36.69p | 35.00p | 35.50p | 540501 |
17/01/2023 | 35.25p | 37.50p | 35.25p | 36.50p | 778582 |
16/01/2023 | 35.00p | 35.80p | 35.00p | 35.25p | 139448 |
13/01/2023 | 35.00p | 35.88p | 34.73p | 35.00p | 204217 |
12/01/2023 | 35.50p | 35.50p | 34.45p | 35.00p | 335946 |
11/01/2023 | 30.50p | 36.88p | 30.50p | 35.50p | 1541428 |
10/01/2023 | 39.00p | 39.60p | 37.11p | 37.75p | 274598 |
09/01/2023 | 37.50p | 39.00p | 37.06p | 38.50p | 404024 |
06/01/2023 | 37.50p | 37.67p | 37.25p | 37.50p | 62495 |
05/01/2023 | 38.50p | 38.50p | 37.00p | 37.50p | 213946 |
04/01/2023 | 38.50p | 38.77p | 38.00p | 38.50p | 105433 |
03/01/2023 | 39.50p | 40.00p | 38.00p | 38.50p | 135616 |
30/12/2022 | 39.50p | 39.89p | 39.26p | 39.50p | 20635 |
29/12/2022 | 39.50p | 39.90p | 39.16p | 39.50p | 41795 |
28/12/2022 | 39.50p | 39.50p | 39.10p | 39.50p | 11891 |
23/12/2022 | 39.50p | 39.90p | 39.10p | 39.50p | 8726 |
22/12/2022 | 39.50p | 39.95p | 39.00p | 39.50p | 61901 |
21/12/2022 | 40.00p | 41.00p | 39.02p | 39.50p | 173069 |
20/12/2022 | 40.00p | 40.33p | 39.00p | 40.00p | 154777 |
19/12/2022 | 39.00p | 40.88p | 39.00p | 40.00p | 53660 |
16/12/2022 | 39.50p | 39.95p | 38.25p | 39.00p | 350293 |
15/12/2022 | 39.50p | 39.50p | 39.01p | 39.50p | 90386 |
14/12/2022 | 39.50p | 40.00p | 39.00p | 39.50p | 402969 |
13/12/2022 | 39.50p | 39.85p | 39.10p | 39.50p | 90946 |
12/12/2022 | 39.50p | 39.94p | 39.29p | 39.50p | 35681 |
09/12/2022 | 40.50p | 40.50p | 39.10p | 39.50p | 105576 |
08/12/2022 | 40.50p | 40.50p | 40.00p | 40.50p | 63634 |
07/12/2022 | 41.00p | 41.10p | 40.00p | 40.50p | 42700 |
06/12/2022 | 42.50p | 42.50p | 41.00p | 41.00p | 151549 |
05/12/2022 | 42.50p | 42.50p | 41.35p | 42.50p | 22076 |
02/12/2022 | 42.00p | 42.50p | 41.62p | 42.50p | 69492 |
01/12/2022 | 43.00p | 43.20p | 41.26p | 42.00p | 117435 |
30/11/2022 | 42.00p | 43.30p | 42.00p | 43.00p | 256431 |
29/11/2022 | 40.50p | 42.18p | 40.50p | 42.00p | 192411 |
28/11/2022 | 42.50p | 42.50p | 40.00p | 40.50p | 262170 |
25/11/2022 | 42.50p | 43.00p | 41.15p | 42.50p | 575768 |
24/11/2022 | 39.00p | 43.45p | 38.25p | 42.50p | 1326666 |
23/11/2022 | 41.00p | 41.19p | 38.10p | 38.75p | 669174 |
22/11/2022 | 41.00p | 41.30p | 40.00p | 41.00p | 95399 |
21/11/2022 | 42.00p | 42.00p | 40.10p | 41.00p | 241173 |
18/11/2022 | 42.00p | 42.00p | 41.15p | 42.00p | 23949 |
17/11/2022 | 42.00p | 42.00p | 41.12p | 42.00p | 45763 |
16/11/2022 | 42.00p | 42.00p | 41.10p | 42.00p | 34096 |
15/11/2022 | 42.00p | 42.00p | 41.10p | 42.00p | 114123 |
14/11/2022 | 42.00p | 42.00p | 41.04p | 42.00p | 39949 |
11/11/2022 | 41.00p | 42.00p | 40.50p | 42.00p | 319300 |
10/11/2022 | 41.00p | 41.90p | 40.33p | 41.00p | 143014 |
09/11/2022 | 41.00p | 41.44p | 40.84p | 41.00p | 51980 |
08/11/2022 | 41.50p | 41.50p | 40.20p | 41.00p | 93123 |
07/11/2022 | 41.50p | 41.50p | 41.00p | 41.50p | 76629 |
04/11/2022 | 41.50p | 41.60p | 41.22p | 41.50p | 28766 |
03/11/2022 | 41.50p | 41.85p | 41.00p | 41.50p | 94494 |
02/11/2022 | 43.00p | 43.45p | 41.02p | 41.50p | 113535 |
01/11/2022 | 42.50p | 44.00p | 42.21p | 43.00p | 346835 |
31/10/2022 | 42.50p | 42.75p | 42.10p | 42.50p | 54075 |
28/10/2022 | 43.00p | 43.00p | 42.10p | 43.00p | 50682 |
27/10/2022 | 43.00p | 43.00p | 42.00p | 43.00p | 149488 |
26/10/2022 | 43.00p | 43.40p | 42.25p | 43.00p | 186034 |
25/10/2022 | 43.50p | 44.00p | 42.28p | 42.50p | 90460 |
24/10/2022 | 41.50p | 44.00p | 41.50p | 43.50p | 123181 |
21/10/2022 | 42.00p | 42.80p | 41.35p | 41.50p | 215368 |
20/10/2022 | 41.00p | 43.00p | 40.00p | 42.00p | 790723 |
19/10/2022 | 41.00p | 41.50p | 40.00p | 41.00p | 214374 |
18/10/2022 | 41.00p | 42.00p | 40.60p | 41.50p | 192758 |
17/10/2022 | 41.00p | 41.33p | 40.30p | 41.00p | 125808 |
14/10/2022 | 41.50p | 41.70p | 40.22p | 41.00p | 183123 |
13/10/2022 | 42.00p | 42.00p | 41.33p | 41.50p | 39258 |
12/10/2022 | 41.50p | 41.94p | 41.00p | 41.50p | 112932 |
11/10/2022 | 42.00p | 42.80p | 41.16p | 41.50p | 92352 |
10/10/2022 | 41.00p | 43.25p | 40.78p | 42.00p | 131788 |
07/10/2022 | 41.00p | 41.64p | 41.00p | 41.00p | 67000 |
06/10/2022 | 41.50p | 43.20p | 41.00p | 41.00p | 77729 |
05/10/2022 | 41.50p | 42.22p | 41.50p | 41.50p | 11112 |
04/10/2022 | 41.50p | 42.99p | 40.25p | 41.50p | 182015 |
*Close Price adjusted for both dividends and splits