Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/08/2023 | 43.70p | 47.00p | 43.70p | 47.00p | 46384 |
08/08/2023 | 43.50p | 44.80p | 42.60p | 44.20p | 104686 |
07/08/2023 | 43.00p | 43.50p | 42.10p | 43.50p | 119426 |
04/08/2023 | 43.00p | 43.60p | 40.00p | 43.40p | 1656025 |
03/08/2023 | 43.00p | 44.90p | 43.00p | 43.00p | 31187 |
02/08/2023 | 43.70p | 45.30p | 43.00p | 43.00p | 156441 |
01/08/2023 | 44.70p | 45.00p | 43.50p | 44.00p | 36923 |
31/07/2023 | 44.00p | 45.90p | 43.40p | 44.50p | 51498 |
28/07/2023 | 44.30p | 45.60p | 44.30p | 44.40p | 30427 |
27/07/2023 | 43.50p | 45.50p | 43.50p | 44.40p | 127586 |
26/07/2023 | 44.00p | 44.90p | 43.40p | 43.80p | 143647 |
25/07/2023 | 44.00p | 44.84p | 43.60p | 43.80p | 136920 |
24/07/2023 | 43.80p | 44.90p | 43.50p | 43.60p | 47081 |
21/07/2023 | 43.50p | 44.90p | 43.13p | 43.80p | 155176 |
20/07/2023 | 43.50p | 44.30p | 43.20p | 43.20p | 148749 |
19/07/2023 | 44.30p | 44.90p | 43.30p | 43.80p | 83183 |
18/07/2023 | 44.00p | 44.84p | 43.70p | 44.10p | 101032 |
17/07/2023 | 44.70p | 45.40p | 44.02p | 45.10p | 73288 |
14/07/2023 | 44.80p | 46.90p | 44.70p | 44.80p | 53598 |
13/07/2023 | 44.70p | 46.00p | 44.70p | 45.00p | 118586 |
12/07/2023 | 44.80p | 46.00p | 44.79p | 45.00p | 72859 |
11/07/2023 | 44.80p | 47.90p | 44.80p | 44.80p | 53193 |
10/07/2023 | 44.70p | 46.27p | 44.70p | 45.40p | 74320 |
07/07/2023 | 46.00p | 48.70p | 44.70p | 44.70p | 138941 |
06/07/2023 | 46.00p | 47.00p | 46.00p | 46.10p | 110425 |
05/07/2023 | 46.70p | 47.20p | 46.52p | 46.60p | 35340 |
04/07/2023 | 47.90p | 47.90p | 46.00p | 46.00p | 296024 |
03/07/2023 | 47.00p | 47.90p | 46.60p | 47.00p | 111067 |
30/06/2023 | 45.10p | 47.70p | 45.10p | 46.80p | 885611 |
29/06/2023 | 46.40p | 46.80p | 45.13p | 45.60p | 23433 |
28/06/2023 | 46.50p | 47.70p | 44.89p | 45.00p | 81339 |
27/06/2023 | 47.50p | 47.60p | 45.10p | 46.00p | 80433 |
26/06/2023 | 45.00p | 45.77p | 44.20p | 45.20p | 180170 |
23/06/2023 | 44.50p | 45.60p | 43.89p | 44.10p | 295222 |
22/06/2023 | 46.60p | 46.60p | 44.60p | 44.60p | 556431 |
21/06/2023 | 48.00p | 49.00p | 45.40p | 47.00p | 344619 |
20/06/2023 | 49.60p | 50.40p | 48.00p | 48.00p | 524888 |
19/06/2023 | 50.40p | 50.40p | 49.00p | 49.60p | 453898 |
16/06/2023 | 53.20p | 54.00p | 50.00p | 50.00p | 7951746 |
15/06/2023 | 53.80p | 54.60p | 53.40p | 53.60p | 568668 |
14/06/2023 | 53.20p | 54.60p | 52.45p | 53.80p | 197449 |
13/06/2023 | 53.00p | 53.40p | 52.00p | 53.00p | 437013 |
12/06/2023 | 53.00p | 53.00p | 51.40p | 53.00p | 45554 |
09/06/2023 | 52.00p | 52.18p | 50.60p | 52.00p | 400729 |
08/06/2023 | 53.00p | 53.74p | 51.80p | 51.80p | 309794 |
07/06/2023 | 54.00p | 55.40p | 53.40p | 53.40p | 375131 |
06/06/2023 | 55.00p | 56.00p | 54.00p | 54.20p | 689081 |
05/06/2023 | 54.80p | 55.80p | 54.20p | 55.20p | 170249 |
02/06/2023 | 52.60p | 55.80p | 52.00p | 54.40p | 501175 |
01/06/2023 | 52.20p | 53.40p | 52.20p | 53.00p | 219677 |
31/05/2023 | 51.20p | 53.60p | 51.20p | 53.00p | 66422 |
30/05/2023 | 53.00p | 53.50p | 51.60p | 53.00p | 123013 |
26/05/2023 | 53.00p | 53.60p | 50.20p | 53.00p | 352267 |
25/05/2023 | 53.00p | 53.00p | 50.20p | 52.20p | 102863 |
24/05/2023 | 52.00p | 53.00p | 50.20p | 52.80p | 78909 |
23/05/2023 | 51.60p | 52.40p | 50.84p | 51.60p | 20298 |
22/05/2023 | 50.80p | 52.38p | 50.31p | 51.40p | 123520 |
19/05/2023 | 51.20p | 51.31p | 49.94p | 50.80p | 84619 |
18/05/2023 | 51.80p | 51.80p | 50.20p | 51.80p | 34561 |
17/05/2023 | 51.40p | 53.00p | 50.60p | 51.60p | 342760 |
16/05/2023 | 50.00p | 51.00p | 48.30p | 51.00p | 93295 |
15/05/2023 | 49.00p | 51.00p | 49.00p | 51.00p | 76489 |
12/05/2023 | 49.10p | 50.40p | 49.00p | 49.50p | 885035 |
11/05/2023 | 49.70p | 50.40p | 49.00p | 49.30p | 456868 |
10/05/2023 | 50.40p | 50.40p | 48.90p | 50.40p | 186804 |
09/05/2023 | 50.60p | 50.60p | 48.34p | 48.60p | 393603 |
05/05/2023 | 50.20p | 53.60p | 48.20p | 48.80p | 642273 |
04/05/2023 | 51.80p | 52.60p | 50.20p | 50.60p | 163102 |
03/05/2023 | 53.00p | 54.60p | 48.60p | 52.00p | 689488 |
02/05/2023 | 51.20p | 53.00p | 50.40p | 53.00p | 223418 |
28/04/2023 | 51.00p | 53.00p | 50.40p | 53.00p | 489139 |
27/04/2023 | 50.60p | 51.80p | 50.40p | 51.00p | 54794 |
26/04/2023 | 50.60p | 53.00p | 50.40p | 51.00p | 310905 |
25/04/2023 | 52.00p | 53.00p | 50.60p | 52.40p | 41946 |
24/04/2023 | 51.80p | 53.80p | 50.60p | 52.80p | 143158 |
21/04/2023 | 52.20p | 53.40p | 50.60p | 53.40p | 328184 |
20/04/2023 | 52.60p | 54.00p | 50.60p | 52.60p | 110176 |
19/04/2023 | 52.00p | 53.60p | 51.50p | 52.20p | 226779 |
18/04/2023 | 52.40p | 53.00p | 52.00p | 52.40p | 131608 |
17/04/2023 | 52.60p | 53.00p | 50.60p | 53.00p | 446991 |
14/04/2023 | 49.40p | 52.75p | 48.10p | 52.00p | 478605 |
13/04/2023 | 48.40p | 50.00p | 48.40p | 50.00p | 237003 |
12/04/2023 | 50.00p | 50.00p | 48.31p | 48.40p | 137782 |
11/04/2023 | 48.50p | 49.50p | 47.10p | 48.70p | 197674 |
06/04/2023 | 48.40p | 48.80p | 46.10p | 48.80p | 512638 |
05/04/2023 | 47.00p | 48.10p | 46.94p | 48.00p | 298693 |
04/04/2023 | 47.70p | 49.60p | 47.00p | 48.60p | 422253 |
03/04/2023 | 46.00p | 49.00p | 46.00p | 48.00p | 591251 |
31/03/2023 | 49.30p | 49.38p | 47.00p | 47.00p | 625230 |
30/03/2023 | 49.00p | 49.90p | 49.00p | 49.40p | 359269 |
29/03/2023 | 48.00p | 49.45p | 47.09p | 49.45p | 76379 |
28/03/2023 | 48.90p | 48.95p | 46.10p | 48.60p | 37566 |
27/03/2023 | 48.10p | 49.10p | 46.40p | 49.10p | 241683 |
24/03/2023 | 46.20p | 49.00p | 46.20p | 47.40p | 166555 |
23/03/2023 | 46.70p | 48.14p | 46.20p | 46.20p | 34169 |
22/03/2023 | 46.80p | 47.82p | 46.00p | 46.80p | 53787 |
21/03/2023 | 47.20p | 48.85p | 47.00p | 48.10p | 27039 |
20/03/2023 | 47.00p | 48.70p | 46.67p | 47.90p | 137391 |
17/03/2023 | 48.00p | 48.63p | 46.50p | 46.50p | 491084 |
16/03/2023 | 47.90p | 49.90p | 47.10p | 48.20p | 123951 |
15/03/2023 | 48.20p | 49.24p | 47.70p | 47.80p | 197746 |
14/03/2023 | 48.00p | 49.90p | 47.40p | 48.40p | 128414 |
13/03/2023 | 48.50p | 49.90p | 47.10p | 47.60p | 412209 |
10/03/2023 | 49.20p | 49.70p | 48.40p | 48.40p | 565177 |
09/03/2023 | 49.90p | 49.90p | 48.60p | 49.90p | 60632 |
08/03/2023 | 50.00p | 50.40p | 48.60p | 50.40p | 250029 |
07/03/2023 | 49.90p | 51.00p | 49.90p | 50.80p | 122011 |
06/03/2023 | 51.00p | 51.40p | 50.00p | 50.00p | 128423 |
03/03/2023 | 50.00p | 52.40p | 46.63p | 51.00p | 703964 |
02/03/2023 | 49.90p | 50.00p | 48.50p | 50.00p | 142911 |
01/03/2023 | 49.00p | 49.73p | 47.74p | 49.00p | 180716 |
28/02/2023 | 48.50p | 48.90p | 47.00p | 48.60p | 602490 |
27/02/2023 | 46.00p | 48.00p | 45.29p | 46.70p | 746433 |
24/02/2023 | 47.10p | 48.50p | 45.10p | 46.40p | 309479 |
23/02/2023 | 45.40p | 46.90p | 44.80p | 46.00p | 233309 |
22/02/2023 | 45.00p | 46.80p | 45.00p | 45.40p | 207792 |
21/02/2023 | 45.00p | 46.90p | 45.00p | 45.00p | 421617 |
20/02/2023 | 46.00p | 46.50p | 45.00p | 45.10p | 173486 |
17/02/2023 | 46.00p | 47.90p | 46.00p | 46.50p | 97212 |
16/02/2023 | 46.80p | 48.30p | 46.10p | 47.00p | 71336 |
15/02/2023 | 45.90p | 48.00p | 45.52p | 47.60p | 366314 |
14/02/2023 | 46.00p | 48.70p | 45.44p | 46.35p | 241399 |
13/02/2023 | 46.20p | 48.70p | 45.88p | 47.80p | 518630 |
10/02/2023 | 47.40p | 48.40p | 45.87p | 46.20p | 626472 |
09/02/2023 | 45.90p | 46.80p | 43.92p | 46.80p | 1435512 |
08/02/2023 | 44.00p | 44.90p | 43.30p | 44.80p | 1009013 |
07/02/2023 | 45.90p | 45.90p | 42.62p | 43.10p | 729920 |
06/02/2023 | 47.00p | 49.50p | 44.02p | 44.30p | 1202389 |
03/02/2023 | 48.40p | 50.00p | 47.20p | 47.20p | 983553 |
02/02/2023 | 50.00p | 51.80p | 47.71p | 48.40p | 770067 |
01/02/2023 | 51.00p | 51.10p | 50.00p | 50.60p | 263071 |
31/01/2023 | 52.00p | 52.00p | 50.00p | 51.00p | 116696 |
30/01/2023 | 50.00p | 51.80p | 50.00p | 51.20p | 191043 |
27/01/2023 | 51.00p | 53.60p | 50.00p | 50.80p | 273069 |
26/01/2023 | 51.00p | 53.40p | 50.00p | 50.60p | 151474 |
25/01/2023 | 51.00p | 53.80p | 50.60p | 50.60p | 412397 |
24/01/2023 | 55.60p | 55.60p | 50.60p | 50.80p | 1170081 |
23/01/2023 | 56.60p | 56.60p | 54.00p | 55.40p | 535984 |
20/01/2023 | 55.00p | 56.60p | 54.40p | 55.60p | 279937 |
19/01/2023 | 55.00p | 56.00p | 54.24p | 56.00p | 390487 |
18/01/2023 | 55.00p | 57.00p | 54.20p | 55.00p | 435572 |
17/01/2023 | 56.00p | 57.00p | 53.80p | 54.80p | 304354 |
16/01/2023 | 55.00p | 57.00p | 53.26p | 55.00p | 858470 |
13/01/2023 | 54.00p | 55.60p | 53.14p | 55.00p | 518123 |
12/01/2023 | 54.40p | 56.80p | 52.57p | 54.20p | 953365 |
11/01/2023 | 57.60p | 59.80p | 55.00p | 57.00p | 1754308 |
10/01/2023 | 55.00p | 58.00p | 54.22p | 57.60p | 2172956 |
09/01/2023 | 53.20p | 55.00p | 52.00p | 55.00p | 484921 |
06/01/2023 | 51.00p | 53.80p | 50.20p | 53.20p | 825389 |
05/01/2023 | 48.20p | 51.20p | 48.20p | 50.60p | 779868 |
04/01/2023 | 48.80p | 50.00p | 47.60p | 49.00p | 564446 |
03/01/2023 | 46.20p | 49.00p | 46.11p | 48.50p | 587302 |
30/12/2022 | 47.00p | 48.00p | 46.00p | 46.75p | 341407 |
29/12/2022 | 49.00p | 49.00p | 47.20p | 48.40p | 458634 |
28/12/2022 | 47.00p | 49.00p | 45.50p | 47.75p | 983347 |
23/12/2022 | 44.80p | 47.00p | 44.80p | 45.50p | 155270 |
22/12/2022 | 45.00p | 46.10p | 44.10p | 46.10p | 215099 |
21/12/2022 | 44.90p | 45.06p | 44.25p | 45.00p | 170665 |
20/12/2022 | 44.90p | 44.90p | 43.50p | 44.25p | 81023 |
19/12/2022 | 46.00p | 46.40p | 42.90p | 44.00p | 440070 |
16/12/2022 | 46.40p | 46.90p | 44.70p | 45.80p | 570566 |
15/12/2022 | 45.30p | 47.00p | 45.00p | 47.00p | 285417 |
14/12/2022 | 45.00p | 46.14p | 44.10p | 46.10p | 387975 |
13/12/2022 | 44.90p | 46.00p | 44.10p | 45.20p | 871240 |
12/12/2022 | 42.50p | 44.80p | 41.50p | 44.20p | 477268 |
09/12/2022 | 43.00p | 44.00p | 42.60p | 44.00p | 432193 |
08/12/2022 | 41.60p | 43.60p | 41.60p | 43.60p | 182655 |
07/12/2022 | 41.90p | 42.66p | 41.24p | 42.00p | 478691 |
06/12/2022 | 41.50p | 41.90p | 41.10p | 41.90p | 73316 |
05/12/2022 | 41.20p | 41.70p | 40.20p | 41.50p | 141486 |
02/12/2022 | 40.10p | 41.60p | 40.10p | 41.00p | 112233 |
01/12/2022 | 40.00p | 41.70p | 39.10p | 40.40p | 391160 |
30/11/2022 | 40.60p | 41.40p | 40.20p | 40.60p | 279513 |
29/11/2022 | 40.20p | 41.60p | 40.00p | 41.60p | 175349 |
28/11/2022 | 40.90p | 41.60p | 40.10p | 40.20p | 101049 |
25/11/2022 | 41.90p | 41.90p | 40.90p | 40.95p | 81795 |
24/11/2022 | 39.60p | 41.60p | 39.50p | 40.80p | 382214 |
23/11/2022 | 41.90p | 41.90p | 39.99p | 41.70p | 146080 |
22/11/2022 | 40.90p | 40.90p | 39.25p | 40.90p | 168783 |
21/11/2022 | 40.00p | 40.90p | 39.00p | 40.00p | 305124 |
18/11/2022 | 40.10p | 41.90p | 40.00p | 40.10p | 228240 |
17/11/2022 | 41.00p | 41.00p | 40.63p | 41.00p | 111576 |
16/11/2022 | 41.00p | 42.40p | 40.50p | 40.85p | 126174 |
15/11/2022 | 42.50p | 42.50p | 40.50p | 41.90p | 419328 |
14/11/2022 | 41.30p | 42.80p | 40.60p | 42.30p | 291850 |
11/11/2022 | 43.00p | 43.50p | 41.00p | 42.10p | 703549 |
10/11/2022 | 41.00p | 42.50p | 40.00p | 42.50p | 1182527 |
09/11/2022 | 39.00p | 40.71p | 37.50p | 40.20p | 1560285 |
08/11/2022 | 38.50p | 39.40p | 37.40p | 38.80p | 656499 |
07/11/2022 | 38.00p | 38.50p | 37.40p | 38.15p | 171127 |
04/11/2022 | 37.00p | 38.00p | 37.00p | 38.00p | 343269 |
03/11/2022 | 37.90p | 38.20p | 37.33p | 37.75p | 252581 |
02/11/2022 | 37.00p | 38.00p | 36.30p | 38.00p | 377712 |
01/11/2022 | 36.70p | 37.15p | 36.23p | 36.80p | 600982 |
31/10/2022 | 36.50p | 36.70p | 35.67p | 36.20p | 233337 |
28/10/2022 | 36.50p | 36.50p | 34.10p | 35.55p | 56907 |
27/10/2022 | 35.50p | 36.50p | 35.40p | 36.50p | 652853 |
26/10/2022 | 35.00p | 35.50p | 34.96p | 35.35p | 266382 |
25/10/2022 | 34.00p | 35.50p | 34.00p | 35.30p | 258245 |
24/10/2022 | 34.90p | 35.40p | 33.10p | 34.15p | 259561 |
*Close Price adjusted for both dividends and splits