Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2022 | 36.60p | 40.00p | 36.60p | 40.00p | 344799 |
28/09/2022 | 37.10p | 39.32p | 36.55p | 38.00p | 319660 |
27/09/2022 | 36.70p | 39.90p | 36.10p | 39.90p | 179380 |
26/09/2022 | 34.40p | 37.50p | 34.40p | 37.50p | 251239 |
23/09/2022 | 36.00p | 36.59p | 33.28p | 35.40p | 730017 |
22/09/2022 | 37.40p | 39.40p | 36.30p | 36.30p | 212111 |
21/09/2022 | 40.30p | 40.30p | 38.00p | 38.00p | 54547 |
20/09/2022 | 38.20p | 39.71p | 38.00p | 38.00p | 36572 |
19/09/2022 | 38.50p | 39.70p | 37.95p | 38.55p | 69903 |
16/09/2022 | 38.50p | 39.70p | 37.95p | 38.55p | 69903 |
15/09/2022 | 38.50p | 40.18p | 38.50p | 38.75p | 21699 |
14/09/2022 | 38.50p | 40.00p | 38.20p | 40.00p | 197643 |
13/09/2022 | 38.60p | 40.50p | 38.20p | 40.00p | 116800 |
12/09/2022 | 38.50p | 39.76p | 38.51p | 39.20p | 92805 |
09/09/2022 | 38.50p | 40.13p | 38.38p | 40.00p | 72907 |
08/09/2022 | 39.40p | 40.03p | 37.42p | 40.00p | 196770 |
07/09/2022 | 39.10p | 40.73p | 37.22p | 39.40p | 179482 |
06/09/2022 | 39.20p | 40.00p | 39.20p | 40.00p | 8062 |
05/09/2022 | 39.30p | 40.50p | 39.20p | 39.50p | 104539 |
02/09/2022 | 39.40p | 41.40p | 39.44p | 40.75p | 43762 |
01/09/2022 | 39.40p | 41.20p | 39.20p | 41.20p | 123107 |
31/08/2022 | 40.00p | 41.00p | 39.20p | 41.00p | 360170 |
30/08/2022 | 40.30p | 40.76p | 40.00p | 40.45p | 65782 |
29/08/2022 | 39.30p | 41.47p | 39.30p | 40.50p | 416963 |
26/08/2022 | 39.30p | 41.47p | 39.30p | 40.50p | 416963 |
25/08/2022 | 41.00p | 41.48p | 39.88p | 41.00p | 34547 |
24/08/2022 | 38.70p | 40.90p | 38.70p | 40.45p | 69889 |
23/08/2022 | 40.00p | 40.90p | 39.78p | 40.30p | 297447 |
22/08/2022 | 38.50p | 39.90p | 38.50p | 39.50p | 258809 |
19/08/2022 | 39.10p | 40.74p | 39.00p | 40.25p | 193120 |
18/08/2022 | 40.00p | 40.84p | 39.66p | 39.90p | 142854 |
17/08/2022 | 41.00p | 41.00p | 39.12p | 40.05p | 162352 |
16/08/2022 | 40.00p | 40.00p | 38.41p | 40.00p | 322762 |
15/08/2022 | 39.00p | 40.25p | 37.60p | 40.25p | 445883 |
12/08/2022 | 42.40p | 42.52p | 39.57p | 40.10p | 200406 |
11/08/2022 | 39.30p | 43.00p | 38.10p | 41.00p | 840179 |
10/08/2022 | 38.10p | 40.79p | 38.00p | 40.00p | 528300 |
09/08/2022 | 38.50p | 40.90p | 38.40p | 40.60p | 720764 |
08/08/2022 | 39.10p | 40.00p | 38.30p | 39.05p | 1171490 |
05/08/2022 | 38.60p | 40.41p | 38.20p | 40.10p | 511137 |
04/08/2022 | 39.70p | 40.30p | 39.01p | 40.00p | 171339 |
03/08/2022 | 39.20p | 40.90p | 39.20p | 40.40p | 282187 |
02/08/2022 | 42.00p | 42.00p | 39.50p | 40.20p | 236095 |
01/08/2022 | 42.80p | 42.80p | 39.82p | 41.00p | 535723 |
29/07/2022 | 39.00p | 43.00p | 38.43p | 40.95p | 1017310 |
28/07/2022 | 36.00p | 38.06p | 36.00p | 37.50p | 471645 |
27/07/2022 | 37.10p | 38.30p | 36.40p | 36.80p | 479961 |
26/07/2022 | 37.00p | 38.60p | 36.00p | 37.10p | 487043 |
25/07/2022 | 37.00p | 37.75p | 35.00p | 37.20p | 1068434 |
22/07/2022 | 38.50p | 38.75p | 36.50p | 38.00p | 359728 |
21/07/2022 | 37.80p | 38.45p | 37.33p | 37.95p | 452083 |
20/07/2022 | 37.80p | 38.80p | 37.10p | 37.35p | 958574 |
19/07/2022 | 35.50p | 35.75p | 34.68p | 34.90p | 347695 |
18/07/2022 | 36.00p | 36.60p | 35.22p | 35.75p | 585552 |
15/07/2022 | 34.00p | 37.00p | 33.70p | 36.50p | 711004 |
14/07/2022 | 35.00p | 35.00p | 33.69p | 34.00p | 738298 |
13/07/2022 | 34.80p | 36.50p | 33.50p | 34.00p | 957462 |
12/07/2022 | 40.20p | 40.48p | 32.53p | 34.50p | 1736838 |
11/07/2022 | 51.40p | 57.78p | 33.25p | 41.20p | 23629360 |
08/07/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
07/07/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
06/07/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
05/07/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
04/07/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
01/07/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
30/06/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
29/06/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
28/06/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
27/06/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
24/06/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
23/06/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
22/06/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
21/06/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
20/06/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
17/06/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
16/06/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
15/06/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
14/06/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
13/06/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
10/06/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
09/06/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
08/06/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
07/06/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
06/06/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
01/06/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
31/05/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
27/05/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
26/05/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
25/05/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
24/05/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
23/05/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
20/05/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
19/05/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
18/05/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
17/05/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
16/05/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
13/05/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
12/05/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
11/05/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
10/05/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
09/05/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
06/05/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
05/05/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
04/05/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
03/05/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
29/04/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
28/04/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
27/04/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
26/04/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
25/04/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
22/04/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
21/04/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
20/04/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
19/04/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
14/04/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
13/04/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
12/04/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
11/04/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
08/04/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
07/04/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
06/04/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
05/04/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
04/04/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
01/04/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
31/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
30/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
29/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
28/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
25/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
24/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
23/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
22/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
21/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
18/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
17/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
16/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
15/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
14/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
11/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
10/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
09/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
08/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
07/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
04/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
03/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
02/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
01/03/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
28/02/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
25/02/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
24/02/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
23/02/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
22/02/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
21/02/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
18/02/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
17/02/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
16/02/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
14/02/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
11/02/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
10/02/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
09/02/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
08/02/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
07/02/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
04/02/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
03/02/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
02/02/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
01/02/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
31/01/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
28/01/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
27/01/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
26/01/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
25/01/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
24/01/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
21/01/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
20/01/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
19/01/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
18/01/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
17/01/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
14/01/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
10/01/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
07/01/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
06/01/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
04/01/2022 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
31/12/2021 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
30/12/2021 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
29/12/2021 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
24/12/2021 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
23/12/2021 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
22/12/2021 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
21/12/2021 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
20/12/2021 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
17/12/2021 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
16/12/2021 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
15/12/2021 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
14/12/2021 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
13/12/2021 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
10/12/2021 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
09/12/2021 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
08/12/2021 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
07/12/2021 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
06/12/2021 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
*Close Price adjusted for both dividends and splits