Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2022 | 50.20p | 51.71p | 46.65p | 48.00p | 403588 |
28/09/2022 | 51.20p | 54.80p | 50.20p | 51.00p | 87960 |
27/09/2022 | 54.80p | 55.00p | 51.50p | 51.80p | 24024 |
26/09/2022 | 54.80p | 54.80p | 51.00p | 51.00p | 268317 |
23/09/2022 | 53.00p | 54.64p | 51.20p | 53.00p | 35447 |
22/09/2022 | 56.00p | 56.00p | 53.59p | 53.60p | 13666 |
21/09/2022 | 56.00p | 56.00p | 53.40p | 56.00p | 35518 |
20/09/2022 | 54.20p | 56.00p | 53.40p | 56.00p | 28223 |
19/09/2022 | 54.00p | 55.80p | 53.40p | 54.00p | 298510 |
16/09/2022 | 54.00p | 55.80p | 53.40p | 54.00p | 210403 |
15/09/2022 | 55.80p | 55.80p | 53.40p | 55.00p | 188125 |
14/09/2022 | 56.20p | 58.60p | 54.24p | 55.00p | 231836 |
13/09/2022 | 57.00p | 57.80p | 56.20p | 57.00p | 197524 |
12/09/2022 | 57.60p | 58.80p | 56.20p | 57.40p | 316221 |
09/09/2022 | 58.80p | 58.80p | 56.20p | 56.20p | 182493 |
08/09/2022 | 59.00p | 59.00p | 56.00p | 57.80p | 147028 |
07/09/2022 | 58.00p | 59.00p | 57.80p | 57.80p | 47369 |
06/09/2022 | 57.60p | 58.80p | 57.00p | 58.40p | 68604 |
05/09/2022 | 58.80p | 58.80p | 56.80p | 57.80p | 92907 |
02/09/2022 | 57.60p | 58.00p | 55.60p | 55.80p | 222459 |
01/09/2022 | 59.00p | 62.80p | 57.20p | 58.00p | 342521 |
31/08/2022 | 59.00p | 62.80p | 59.00p | 59.00p | 13579 |
30/08/2022 | 59.20p | 60.80p | 59.20p | 60.00p | 21282 |
29/08/2022 | 59.20p | 62.80p | 60.05p | 61.00p | 27689 |
26/08/2022 | 59.20p | 62.80p | 60.05p | 61.00p | 27689 |
25/08/2022 | 59.20p | 62.50p | 59.00p | 59.00p | 105700 |
24/08/2022 | 62.00p | 63.40p | 59.00p | 59.00p | 21030 |
23/08/2022 | 62.00p | 63.80p | 60.20p | 62.00p | 187442 |
22/08/2022 | 64.00p | 64.20p | 60.20p | 62.40p | 226184 |
19/08/2022 | 60.40p | 66.41p | 60.18p | 65.00p | 180721 |
18/08/2022 | 59.00p | 60.40p | 58.90p | 60.20p | 205934 |
17/08/2022 | 58.60p | 60.00p | 58.52p | 59.00p | 45615 |
16/08/2022 | 59.40p | 60.00p | 58.20p | 60.00p | 84752 |
15/08/2022 | 58.00p | 59.00p | 57.20p | 58.60p | 179691 |
12/08/2022 | 58.20p | 58.76p | 57.57p | 58.00p | 134270 |
11/08/2022 | 58.00p | 58.80p | 58.00p | 58.20p | 803408 |
10/08/2022 | 57.60p | 59.00p | 57.00p | 57.00p | 41898 |
09/08/2022 | 58.00p | 58.60p | 57.20p | 58.00p | 165516 |
08/08/2022 | 59.00p | 59.00p | 58.00p | 58.00p | 75221 |
05/08/2022 | 58.20p | 58.80p | 57.60p | 57.60p | 40329 |
04/08/2022 | 58.20p | 58.20p | 58.00p | 58.10p | 205259 |
03/08/2022 | 58.40p | 58.55p | 58.00p | 58.20p | 117419 |
02/08/2022 | 58.00p | 59.00p | 58.00p | 58.70p | 33060 |
01/08/2022 | 58.80p | 59.00p | 58.00p | 58.60p | 73920 |
29/07/2022 | 58.40p | 58.80p | 57.60p | 58.80p | 467840 |
28/07/2022 | 57.60p | 58.72p | 57.60p | 58.00p | 139560 |
27/07/2022 | 58.80p | 58.80p | 57.40p | 58.40p | 187771 |
26/07/2022 | 58.40p | 58.40p | 57.70p | 57.70p | 158727 |
25/07/2022 | 58.00p | 59.00p | 58.00p | 58.00p | 207903 |
22/07/2022 | 58.40p | 58.40p | 58.00p | 58.40p | 176692 |
21/07/2022 | 57.80p | 58.80p | 57.00p | 57.00p | 69472 |
20/07/2022 | 59.00p | 59.00p | 56.00p | 58.00p | 103981 |
19/07/2022 | 58.60p | 59.00p | 57.18p | 58.10p | 30906 |
18/07/2022 | 58.60p | 59.00p | 57.60p | 58.00p | 41586 |
15/07/2022 | 58.20p | 59.55p | 56.50p | 58.00p | 231379 |
14/07/2022 | 58.20p | 61.80p | 58.00p | 60.00p | 107268 |
13/07/2022 | 59.00p | 60.60p | 58.20p | 59.30p | 130631 |
12/07/2022 | 59.00p | 59.90p | 57.60p | 58.00p | 139338 |
11/07/2022 | 60.80p | 63.80p | 58.80p | 58.80p | 86414 |
08/07/2022 | 60.40p | 63.40p | 60.00p | 60.60p | 549805 |
07/07/2022 | 61.00p | 61.67p | 61.00p | 61.00p | 79112 |
06/07/2022 | 61.60p | 63.80p | 60.40p | 61.00p | 66224 |
05/07/2022 | 61.20p | 63.41p | 61.20p | 61.60p | 34605 |
04/07/2022 | 64.00p | 64.00p | 61.00p | 61.00p | 29010 |
01/07/2022 | 62.40p | 63.00p | 61.80p | 62.00p | 69755 |
30/06/2022 | 62.20p | 64.00p | 61.00p | 62.00p | 72502 |
29/06/2022 | 62.00p | 64.60p | 62.00p | 62.00p | 18351 |
28/06/2022 | 62.00p | 64.54p | 62.00p | 62.00p | 157233 |
27/06/2022 | 63.40p | 64.80p | 61.30p | 62.00p | 125232 |
24/06/2022 | 64.00p | 64.60p | 63.00p | 63.00p | 53419 |
23/06/2022 | 62.20p | 63.60p | 62.00p | 62.00p | 82695 |
22/06/2022 | 63.20p | 64.60p | 62.00p | 62.00p | 172160 |
21/06/2022 | 64.80p | 65.80p | 62.00p | 62.00p | 40028 |
20/06/2022 | 64.80p | 64.90p | 62.00p | 62.00p | 138107 |
17/06/2022 | 62.00p | 65.49p | 62.00p | 63.00p | 180718 |
16/06/2022 | 62.00p | 63.80p | 60.83p | 62.60p | 228707 |
15/06/2022 | 64.80p | 64.80p | 62.00p | 62.20p | 180734 |
14/06/2022 | 64.40p | 64.42p | 59.00p | 60.00p | 237168 |
13/06/2022 | 62.00p | 65.00p | 60.98p | 64.00p | 93973 |
10/06/2022 | 64.20p | 65.80p | 64.00p | 64.00p | 124957 |
09/06/2022 | 63.80p | 66.00p | 63.80p | 66.00p | 59485 |
08/06/2022 | 63.40p | 65.60p | 63.40p | 63.40p | 22978 |
07/06/2022 | 64.00p | 65.60p | 64.00p | 64.90p | 59392 |
06/06/2022 | 65.20p | 66.00p | 64.44p | 65.50p | 202270 |
03/06/2022 | 65.00p | 66.00p | 65.00p | 65.80p | 74755 |
02/06/2022 | 65.00p | 66.00p | 65.00p | 65.80p | 74755 |
01/06/2022 | 65.00p | 66.00p | 65.00p | 65.80p | 74755 |
31/05/2022 | 65.00p | 65.80p | 63.20p | 65.00p | 58337 |
27/05/2022 | 64.00p | 65.00p | 63.80p | 64.00p | 27376 |
26/05/2022 | 64.00p | 65.80p | 63.40p | 63.40p | 12195 |
25/05/2022 | 64.40p | 65.80p | 64.00p | 64.00p | 74202 |
24/05/2022 | 65.00p | 65.60p | 64.00p | 64.40p | 70697 |
23/05/2022 | 67.00p | 67.00p | 64.20p | 67.00p | 23939 |
20/05/2022 | 66.80p | 67.00p | 64.58p | 64.80p | 65758 |
19/05/2022 | 66.00p | 66.40p | 64.00p | 64.00p | 104120 |
18/05/2022 | 66.00p | 67.05p | 65.00p | 66.00p | 121135 |
17/05/2022 | 65.00p | 68.60p | 65.00p | 66.60p | 31685 |
16/05/2022 | 66.00p | 67.62p | 64.80p | 64.80p | 394798 |
13/05/2022 | 65.20p | 67.00p | 65.00p | 67.00p | 44699 |
12/05/2022 | 66.40p | 68.80p | 65.00p | 65.00p | 96396 |
11/05/2022 | 67.20p | 67.97p | 65.60p | 65.60p | 99191 |
10/05/2022 | 67.60p | 68.20p | 66.80p | 67.80p | 211878 |
09/05/2022 | 68.00p | 68.60p | 66.00p | 66.80p | 22152 |
06/05/2022 | 68.00p | 69.80p | 67.60p | 69.00p | 504389 |
05/05/2022 | 68.00p | 69.20p | 67.60p | 68.00p | 117201 |
04/05/2022 | 68.20p | 69.80p | 67.40p | 68.60p | 41161 |
03/05/2022 | 68.20p | 69.80p | 67.20p | 67.40p | 264848 |
02/05/2022 | 68.60p | 69.64p | 67.60p | 67.60p | 49833 |
29/04/2022 | 68.60p | 69.64p | 67.60p | 67.60p | 49833 |
28/04/2022 | 68.00p | 69.00p | 67.40p | 67.40p | 109537 |
27/04/2022 | 67.80p | 69.00p | 67.20p | 67.20p | 561006 |
26/04/2022 | 68.00p | 68.60p | 67.40p | 68.20p | 24524 |
25/04/2022 | 69.00p | 71.80p | 67.60p | 68.20p | 113495 |
22/04/2022 | 70.00p | 71.22p | 68.40p | 69.80p | 109026 |
21/04/2022 | 69.20p | 71.00p | 68.80p | 70.20p | 172169 |
20/04/2022 | 64.00p | 75.48p | 64.00p | 70.00p | 639466 |
19/04/2022 | 63.20p | 64.80p | 63.20p | 64.10p | 42377 |
18/04/2022 | 62.60p | 64.20p | 62.60p | 63.00p | 50731 |
15/04/2022 | 62.60p | 64.20p | 62.60p | 63.00p | 50731 |
14/04/2022 | 62.60p | 64.20p | 62.60p | 63.00p | 50731 |
13/04/2022 | 63.00p | 64.00p | 62.60p | 62.60p | 41059 |
12/04/2022 | 63.00p | 63.10p | 60.05p | 62.00p | 560573 |
11/04/2022 | 63.00p | 63.84p | 63.00p | 63.00p | 55777 |
08/04/2022 | 62.40p | 64.00p | 62.40p | 64.00p | 207721 |
07/04/2022 | 62.80p | 64.00p | 62.00p | 62.00p | 260295 |
06/04/2022 | 64.80p | 65.80p | 61.00p | 62.80p | 462293 |
05/04/2022 | 65.40p | 66.80p | 65.13p | 65.20p | 34925 |
04/04/2022 | 66.00p | 66.84p | 64.38p | 65.40p | 788848 |
01/04/2022 | 65.20p | 66.80p | 65.00p | 66.20p | 113857 |
31/03/2022 | 65.00p | 67.00p | 64.20p | 67.00p | 84616 |
30/03/2022 | 67.00p | 68.44p | 63.00p | 64.00p | 401384 |
29/03/2022 | 67.00p | 67.80p | 65.40p | 67.60p | 66838 |
28/03/2022 | 67.40p | 67.80p | 65.40p | 65.40p | 177385 |
25/03/2022 | 66.00p | 67.60p | 65.40p | 65.40p | 32930 |
24/03/2022 | 64.80p | 67.20p | 64.80p | 66.00p | 98540 |
23/03/2022 | 66.40p | 66.80p | 65.00p | 66.00p | 60583 |
22/03/2022 | 67.00p | 68.20p | 66.20p | 66.80p | 58569 |
21/03/2022 | 67.60p | 68.60p | 66.60p | 67.40p | 32359 |
18/03/2022 | 67.00p | 68.20p | 66.40p | 66.40p | 220147 |
17/03/2022 | 65.60p | 67.00p | 65.00p | 67.00p | 31293 |
16/03/2022 | 65.20p | 66.83p | 64.40p | 65.60p | 515930 |
15/03/2022 | 66.20p | 66.80p | 65.43p | 65.80p | 49904 |
14/03/2022 | 66.00p | 66.80p | 65.00p | 65.60p | 110446 |
11/03/2022 | 64.60p | 66.60p | 64.20p | 65.00p | 56319 |
10/03/2022 | 65.20p | 66.40p | 64.00p | 64.40p | 95453 |
09/03/2022 | 66.00p | 66.00p | 63.44p | 64.80p | 76758 |
08/03/2022 | 64.00p | 65.00p | 63.00p | 64.00p | 157309 |
07/03/2022 | 66.00p | 66.60p | 62.60p | 63.60p | 909803 |
04/03/2022 | 68.20p | 69.99p | 67.00p | 67.00p | 631315 |
03/03/2022 | 70.00p | 70.92p | 68.40p | 68.40p | 212952 |
02/03/2022 | 69.60p | 71.60p | 69.00p | 70.00p | 88182 |
01/03/2022 | 68.40p | 69.60p | 68.40p | 69.20p | 248947 |
28/02/2022 | 71.40p | 71.40p | 67.20p | 68.40p | 244641 |
25/02/2022 | 69.00p | 72.00p | 68.60p | 72.00p | 213459 |
24/02/2022 | 69.00p | 70.00p | 67.77p | 69.00p | 259395 |
23/02/2022 | 69.00p | 70.40p | 69.00p | 69.80p | 147974 |
22/02/2022 | 70.00p | 70.20p | 69.00p | 69.00p | 371840 |
21/02/2022 | 71.60p | 73.01p | 69.73p | 70.60p | 174824 |
18/02/2022 | 70.80p | 72.00p | 70.80p | 71.00p | 37755 |
17/02/2022 | 71.00p | 73.00p | 71.00p | 71.40p | 86572 |
16/02/2022 | 71.20p | 72.29p | 71.00p | 71.00p | 143436 |
15/02/2022 | 73.00p | 73.47p | 70.40p | 71.00p | 79088 |
14/02/2022 | 71.60p | 73.20p | 71.40p | 73.00p | 106542 |
11/02/2022 | 72.00p | 73.60p | 70.00p | 72.00p | 1749258 |
10/02/2022 | 72.40p | 72.40p | 71.20p | 72.40p | 89650 |
09/02/2022 | 70.60p | 71.80p | 70.00p | 71.20p | 170798 |
08/02/2022 | 71.20p | 71.20p | 70.00p | 70.00p | 110682 |
07/02/2022 | 72.60p | 72.60p | 70.40p | 70.60p | 88200 |
04/02/2022 | 73.00p | 73.00p | 70.20p | 72.60p | 255418 |
03/02/2022 | 74.60p | 76.00p | 72.14p | 73.00p | 1612319 |
02/02/2022 | 70.00p | 74.40p | 70.00p | 74.40p | 641891 |
01/02/2022 | 70.80p | 72.40p | 70.20p | 70.20p | 149123 |
31/01/2022 | 68.40p | 72.40p | 68.40p | 70.60p | 651160 |
28/01/2022 | 70.40p | 70.40p | 68.60p | 68.60p | 294244 |
27/01/2022 | 69.60p | 71.20p | 69.00p | 71.20p | 73370 |
26/01/2022 | 69.40p | 71.00p | 68.51p | 70.40p | 72113 |
25/01/2022 | 68.40p | 69.33p | 67.85p | 69.00p | 28530 |
24/01/2022 | 68.60p | 69.80p | 68.00p | 68.00p | 97918 |
21/01/2022 | 68.80p | 69.63p | 67.60p | 68.80p | 136729 |
20/01/2022 | 67.60p | 69.60p | 67.40p | 68.00p | 108201 |
19/01/2022 | 69.00p | 69.00p | 67.00p | 68.00p | 150595 |
18/01/2022 | 68.20p | 68.58p | 67.00p | 67.20p | 1413319 |
17/01/2022 | 67.80p | 68.80p | 67.32p | 68.00p | 1085941 |
14/01/2022 | 67.80p | 68.80p | 67.60p | 67.60p | 116126 |
13/01/2022 | 68.80p | 69.00p | 67.60p | 68.00p | 99321 |
12/01/2022 | 68.40p | 70.00p | 67.00p | 67.60p | 330190 |
10/01/2022 | 69.80p | 69.80p | 68.00p | 68.40p | 298327 |
07/01/2022 | 68.60p | 70.80p | 67.98p | 68.60p | 540178 |
06/01/2022 | 69.20p | 71.00p | 68.52p | 69.00p | 629680 |
05/01/2022 | 70.00p | 70.20p | 68.20p | 70.00p | 568076 |
04/01/2022 | 69.20p | 69.80p | 68.26p | 69.00p | 284173 |
03/01/2022 | 68.00p | 69.60p | 68.00p | 68.00p | 112648 |
31/12/2021 | 68.00p | 69.60p | 68.00p | 68.00p | 112648 |
30/12/2021 | 68.00p | 69.40p | 68.00p | 68.00p | 86349 |
29/12/2021 | 68.40p | 69.60p | 68.00p | 68.00p | 171862 |
24/12/2021 | 68.60p | 69.80p | 68.25p | 68.60p | 594251 |
23/12/2021 | 68.40p | 68.80p | 67.80p | 68.40p | 544108 |
22/12/2021 | 67.60p | 68.40p | 67.60p | 68.00p | 381122 |
21/12/2021 | 68.20p | 68.80p | 67.60p | 67.60p | 133908 |
20/12/2021 | 69.00p | 69.00p | 67.00p | 68.00p | 304602 |
*Close Price adjusted for both dividends and splits