Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 52.00p | 52.80p | 52.00p | 52.00p | 38115 |
19/07/2023 | 52.00p | 52.90p | 51.98p | 52.00p | 68983 |
18/07/2023 | 52.50p | 53.00p | 51.75p | 52.00p | 163620 |
17/07/2023 | 51.00p | 53.69p | 50.95p | 52.50p | 305548 |
14/07/2023 | 51.00p | 51.70p | 50.00p | 51.00p | 118070 |
13/07/2023 | 51.00p | 51.00p | 50.62p | 51.00p | 98601 |
12/07/2023 | 51.00p | 52.00p | 50.00p | 51.00p | 68600 |
11/07/2023 | 51.50p | 51.65p | 50.51p | 51.00p | 163806 |
10/07/2023 | 51.00p | 52.74p | 50.00p | 51.50p | 528180 |
07/07/2023 | 51.00p | 51.40p | 50.10p | 51.00p | 191491 |
06/07/2023 | 51.50p | 52.12p | 51.00p | 51.00p | 486175 |
05/07/2023 | 52.00p | 52.00p | 51.00p | 51.50p | 162843 |
04/07/2023 | 52.00p | 52.18p | 51.00p | 52.00p | 51411 |
03/07/2023 | 53.00p | 54.00p | 51.20p | 52.00p | 360622 |
30/06/2023 | 53.00p | 53.88p | 52.00p | 53.00p | 56934 |
29/06/2023 | 53.50p | 54.00p | 53.00p | 53.00p | 230107 |
28/06/2023 | 54.50p | 56.80p | 50.00p | 53.50p | 2199542 |
27/06/2023 | 50.50p | 55.00p | 50.36p | 54.50p | 965137 |
26/06/2023 | 51.20p | 51.24p | 49.00p | 50.50p | 1512178 |
23/06/2023 | 51.00p | 57.80p | 50.10p | 51.20p | 4363745 |
22/06/2023 | 61.00p | 62.28p | 57.06p | 58.00p | 388713 |
21/06/2023 | 62.50p | 64.00p | 58.25p | 61.00p | 333689 |
20/06/2023 | 59.50p | 62.00p | 58.00p | 60.50p | 302152 |
19/06/2023 | 59.00p | 61.00p | 57.00p | 59.50p | 80109 |
16/06/2023 | 59.50p | 61.00p | 57.00p | 59.00p | 126828 |
15/06/2023 | 59.50p | 62.00p | 58.00p | 59.50p | 116001 |
14/06/2023 | 60.50p | 61.00p | 58.00p | 59.50p | 407293 |
13/06/2023 | 62.00p | 63.00p | 59.10p | 60.50p | 360261 |
12/06/2023 | 61.00p | 64.00p | 60.40p | 62.00p | 264971 |
09/06/2023 | 61.00p | 64.00p | 60.00p | 61.00p | 286075 |
08/06/2023 | 63.00p | 64.00p | 60.00p | 61.00p | 307484 |
07/06/2023 | 65.50p | 66.00p | 62.00p | 63.00p | 648228 |
06/06/2023 | 66.00p | 69.00p | 65.00p | 68.00p | 364848 |
05/06/2023 | 64.00p | 67.74p | 63.00p | 66.00p | 653154 |
02/06/2023 | 64.00p | 67.00p | 63.00p | 63.00p | 963257 |
01/06/2023 | 59.50p | 65.00p | 59.50p | 64.00p | 746878 |
31/05/2023 | 60.00p | 62.00p | 58.00p | 59.50p | 572666 |
30/05/2023 | 54.50p | 61.00p | 54.38p | 60.00p | 1270291 |
26/05/2023 | 52.50p | 54.99p | 52.40p | 54.50p | 327397 |
25/05/2023 | 52.50p | 53.00p | 52.26p | 52.50p | 58058 |
24/05/2023 | 54.00p | 55.00p | 52.00p | 52.50p | 280672 |
23/05/2023 | 53.00p | 55.00p | 52.60p | 54.00p | 225406 |
22/05/2023 | 53.50p | 54.05p | 52.00p | 53.00p | 112233 |
19/05/2023 | 54.00p | 56.00p | 52.10p | 53.50p | 1089275 |
18/05/2023 | 49.50p | 58.00p | 49.00p | 54.00p | 2041675 |
17/05/2023 | 44.50p | 46.70p | 44.00p | 46.00p | 377268 |
16/05/2023 | 44.75p | 45.75p | 44.00p | 44.50p | 227347 |
15/05/2023 | 45.00p | 45.66p | 44.00p | 44.75p | 100137 |
12/05/2023 | 44.50p | 45.78p | 44.25p | 45.00p | 135450 |
11/05/2023 | 43.50p | 46.00p | 43.37p | 44.50p | 143743 |
10/05/2023 | 43.50p | 44.00p | 43.10p | 43.50p | 68638 |
09/05/2023 | 43.75p | 44.50p | 43.00p | 43.50p | 107582 |
05/05/2023 | 43.75p | 44.50p | 43.00p | 43.75p | 25958 |
04/05/2023 | 44.00p | 44.50p | 43.00p | 43.75p | 110396 |
03/05/2023 | 43.50p | 45.00p | 43.00p | 44.00p | 209719 |
02/05/2023 | 42.00p | 42.89p | 41.00p | 42.00p | 105198 |
28/04/2023 | 42.00p | 43.00p | 41.00p | 42.00p | 54429 |
27/04/2023 | 42.50p | 43.20p | 41.00p | 42.00p | 84562 |
26/04/2023 | 43.00p | 44.00p | 41.50p | 41.50p | 125862 |
25/04/2023 | 43.50p | 45.00p | 42.25p | 43.00p | 51935 |
24/04/2023 | 44.00p | 44.00p | 43.00p | 43.50p | 177720 |
21/04/2023 | 44.75p | 44.94p | 43.00p | 44.00p | 82812 |
20/04/2023 | 45.00p | 46.00p | 44.00p | 44.75p | 488117 |
19/04/2023 | 45.50p | 46.00p | 44.00p | 45.00p | 164386 |
18/04/2023 | 45.50p | 46.00p | 44.42p | 44.50p | 160786 |
17/04/2023 | 44.50p | 46.00p | 44.00p | 45.50p | 296373 |
14/04/2023 | 44.50p | 45.50p | 44.00p | 44.50p | 201146 |
13/04/2023 | 44.00p | 45.00p | 43.00p | 44.50p | 112586 |
12/04/2023 | 43.50p | 45.00p | 43.00p | 44.00p | 77728 |
11/04/2023 | 42.00p | 44.00p | 42.00p | 43.50p | 285146 |
06/04/2023 | 41.00p | 43.00p | 40.00p | 42.00p | 406544 |
05/04/2023 | 42.00p | 42.24p | 40.21p | 40.50p | 137264 |
04/04/2023 | 41.50p | 43.00p | 40.00p | 42.00p | 148432 |
03/04/2023 | 42.75p | 44.00p | 40.00p | 41.00p | 361012 |
31/03/2023 | 42.75p | 42.88p | 40.00p | 41.50p | 713923 |
30/03/2023 | 43.00p | 43.50p | 42.50p | 42.75p | 198518 |
29/03/2023 | 41.25p | 43.74p | 41.25p | 43.00p | 234810 |
28/03/2023 | 41.25p | 42.50p | 40.00p | 42.00p | 98788 |
27/03/2023 | 43.75p | 44.00p | 40.00p | 41.25p | 352306 |
24/03/2023 | 43.75p | 45.00p | 41.50p | 43.75p | 599229 |
23/03/2023 | 35.00p | 45.00p | 34.55p | 43.75p | 1792771 |
22/03/2023 | 38.00p | 39.00p | 37.00p | 38.00p | 198987 |
21/03/2023 | 38.00p | 39.80p | 37.15p | 38.00p | 26771 |
20/03/2023 | 38.75p | 40.00p | 37.00p | 38.00p | 55852 |
17/03/2023 | 37.50p | 40.00p | 37.00p | 38.75p | 264390 |
16/03/2023 | 37.00p | 37.74p | 36.00p | 37.50p | 146169 |
15/03/2023 | 37.25p | 37.25p | 36.00p | 36.50p | 184033 |
14/03/2023 | 37.25p | 37.25p | 36.50p | 37.25p | 50198 |
13/03/2023 | 38.25p | 39.00p | 36.45p | 37.25p | 502628 |
10/03/2023 | 39.50p | 39.50p | 37.01p | 38.25p | 237435 |
09/03/2023 | 40.50p | 40.50p | 39.00p | 39.50p | 461642 |
08/03/2023 | 40.50p | 40.50p | 40.00p | 40.50p | 38314 |
07/03/2023 | 42.25p | 42.25p | 40.26p | 40.50p | 122968 |
06/03/2023 | 42.25p | 42.25p | 41.50p | 42.25p | 57579 |
03/03/2023 | 41.00p | 42.45p | 40.35p | 42.25p | 145230 |
02/03/2023 | 41.00p | 42.00p | 40.10p | 41.00p | 80956 |
01/03/2023 | 41.00p | 42.00p | 40.00p | 41.00p | 98225 |
28/02/2023 | 40.50p | 41.70p | 40.01p | 41.00p | 188791 |
27/02/2023 | 42.25p | 42.25p | 40.00p | 40.40p | 388929 |
24/02/2023 | 42.25p | 43.00p | 41.25p | 42.25p | 252127 |
23/02/2023 | 41.50p | 42.49p | 41.00p | 42.25p | 382490 |
22/02/2023 | 42.75p | 42.75p | 41.14p | 41.50p | 66771 |
21/02/2023 | 43.25p | 43.40p | 42.15p | 42.75p | 257503 |
20/02/2023 | 43.00p | 44.00p | 42.00p | 43.25p | 112925 |
17/02/2023 | 45.00p | 46.00p | 43.00p | 43.00p | 180939 |
16/02/2023 | 45.50p | 45.50p | 44.01p | 45.00p | 114032 |
15/02/2023 | 46.50p | 46.50p | 44.00p | 45.50p | 418697 |
14/02/2023 | 47.50p | 48.34p | 46.00p | 46.50p | 156681 |
13/02/2023 | 47.50p | 48.75p | 47.50p | 47.50p | 48032 |
10/02/2023 | 47.50p | 48.30p | 47.50p | 47.50p | 23772 |
09/02/2023 | 47.50p | 49.00p | 46.87p | 47.50p | 88053 |
08/02/2023 | 48.50p | 48.50p | 47.75p | 48.40p | 116891 |
07/02/2023 | 47.00p | 48.90p | 47.00p | 48.50p | 155918 |
06/02/2023 | 47.00p | 48.50p | 46.00p | 47.00p | 129481 |
03/02/2023 | 48.25p | 48.40p | 46.00p | 47.00p | 182230 |
02/02/2023 | 47.00p | 48.74p | 46.88p | 48.50p | 98616 |
01/02/2023 | 47.50p | 48.00p | 47.00p | 47.00p | 25708 |
31/01/2023 | 47.25p | 49.50p | 46.00p | 47.50p | 42278 |
30/01/2023 | 46.75p | 48.98p | 46.00p | 47.25p | 238880 |
27/01/2023 | 44.50p | 47.74p | 44.50p | 46.75p | 430115 |
26/01/2023 | 44.00p | 46.00p | 43.00p | 44.50p | 132910 |
25/01/2023 | 44.00p | 45.00p | 43.56p | 44.00p | 114689 |
24/01/2023 | 44.00p | 44.98p | 43.00p | 44.00p | 12225 |
23/01/2023 | 43.00p | 45.45p | 43.00p | 44.00p | 161962 |
20/01/2023 | 42.75p | 43.60p | 41.30p | 43.00p | 744033 |
19/01/2023 | 42.75p | 43.50p | 42.00p | 42.75p | 42901 |
18/01/2023 | 42.75p | 42.75p | 42.00p | 42.75p | 45780 |
17/01/2023 | 41.50p | 42.75p | 41.25p | 42.75p | 103079 |
16/01/2023 | 43.00p | 43.00p | 41.04p | 41.50p | 93397 |
13/01/2023 | 43.00p | 43.38p | 41.80p | 43.00p | 257777 |
12/01/2023 | 43.00p | 43.80p | 42.00p | 43.40p | 140345 |
11/01/2023 | 43.00p | 44.50p | 42.10p | 43.00p | 317650 |
10/01/2023 | 43.25p | 43.89p | 41.95p | 43.00p | 295119 |
09/01/2023 | 44.25p | 44.25p | 42.50p | 42.60p | 163251 |
06/01/2023 | 46.00p | 46.00p | 43.00p | 44.25p | 395939 |
05/01/2023 | 46.50p | 46.50p | 45.10p | 46.00p | 86934 |
04/01/2023 | 46.50p | 46.59p | 46.00p | 46.50p | 64939 |
03/01/2023 | 47.00p | 47.00p | 46.00p | 46.50p | 104865 |
30/12/2022 | 46.50p | 46.73p | 46.30p | 46.50p | 12635 |
29/12/2022 | 46.50p | 46.81p | 46.25p | 46.50p | 45135 |
28/12/2022 | 46.50p | 46.90p | 46.00p | 46.50p | 31587 |
23/12/2022 | 47.50p | 48.00p | 46.50p | 46.50p | 48693 |
22/12/2022 | 47.50p | 48.40p | 47.00p | 47.50p | 263777 |
21/12/2022 | 49.50p | 49.96p | 47.00p | 47.50p | 179416 |
20/12/2022 | 49.00p | 50.00p | 48.00p | 49.50p | 155709 |
19/12/2022 | 49.00p | 50.00p | 48.20p | 49.00p | 59419 |
16/12/2022 | 50.00p | 51.00p | 48.10p | 49.00p | 117400 |
15/12/2022 | 50.50p | 51.00p | 49.00p | 50.00p | 244844 |
14/12/2022 | 48.00p | 51.00p | 48.00p | 50.50p | 274315 |
13/12/2022 | 46.75p | 49.00p | 46.75p | 48.00p | 180368 |
12/12/2022 | 44.50p | 47.67p | 43.40p | 46.75p | 342416 |
09/12/2022 | 44.00p | 46.00p | 43.00p | 44.50p | 91844 |
08/12/2022 | 43.50p | 44.80p | 43.50p | 44.00p | 97714 |
07/12/2022 | 43.50p | 44.50p | 43.10p | 43.50p | 524167 |
06/12/2022 | 44.50p | 44.70p | 43.00p | 43.00p | 241670 |
05/12/2022 | 46.00p | 47.00p | 44.00p | 44.50p | 219043 |
02/12/2022 | 45.00p | 47.00p | 44.50p | 46.00p | 134392 |
01/12/2022 | 44.75p | 46.90p | 44.75p | 45.80p | 492790 |
30/11/2022 | 46.50p | 46.86p | 44.24p | 44.70p | 431199 |
29/11/2022 | 48.50p | 49.00p | 46.45p | 47.00p | 225594 |
28/11/2022 | 48.50p | 49.50p | 48.00p | 48.50p | 76360 |
25/11/2022 | 50.00p | 50.00p | 48.04p | 48.50p | 102276 |
24/11/2022 | 47.75p | 50.40p | 47.50p | 50.00p | 464161 |
23/11/2022 | 47.00p | 48.00p | 46.52p | 47.75p | 302858 |
22/11/2022 | 51.50p | 51.50p | 46.00p | 46.75p | 1103251 |
21/11/2022 | 54.00p | 55.00p | 51.00p | 51.50p | 860766 |
18/11/2022 | 51.50p | 55.00p | 51.02p | 54.00p | 1600266 |
17/11/2022 | 50.00p | 52.00p | 50.00p | 51.50p | 399645 |
16/11/2022 | 52.50p | 53.45p | 48.46p | 50.00p | 880599 |
15/11/2022 | 47.75p | 50.02p | 47.33p | 50.00p | 1505715 |
14/11/2022 | 46.00p | 50.00p | 45.00p | 48.00p | 1896003 |
11/11/2022 | 43.00p | 46.00p | 43.00p | 45.50p | 620312 |
10/11/2022 | 42.00p | 43.50p | 42.00p | 43.00p | 196480 |
09/11/2022 | 42.00p | 43.00p | 41.00p | 42.00p | 956392 |
08/11/2022 | 42.25p | 42.50p | 41.14p | 41.25p | 244136 |
07/11/2022 | 38.75p | 43.00p | 38.00p | 42.00p | 2205218 |
04/11/2022 | 36.75p | 37.45p | 36.75p | 37.00p | 16374 |
03/11/2022 | 37.50p | 37.80p | 36.30p | 36.75p | 192611 |
02/11/2022 | 36.50p | 37.99p | 36.20p | 37.50p | 128876 |
01/11/2022 | 36.00p | 36.50p | 35.81p | 36.50p | 84144 |
31/10/2022 | 35.75p | 36.50p | 35.30p | 36.00p | 192715 |
28/10/2022 | 34.75p | 36.80p | 34.75p | 35.75p | 253990 |
27/10/2022 | 34.25p | 35.50p | 34.25p | 34.75p | 264399 |
26/10/2022 | 33.25p | 36.00p | 33.00p | 34.25p | 334611 |
25/10/2022 | 34.00p | 34.50p | 33.25p | 33.25p | 145469 |
24/10/2022 | 33.00p | 34.30p | 33.00p | 34.00p | 85127 |
21/10/2022 | 32.75p | 34.00p | 32.71p | 33.00p | 262508 |
20/10/2022 | 32.75p | 33.50p | 32.59p | 32.75p | 49978 |
19/10/2022 | 32.75p | 33.50p | 32.55p | 32.75p | 43295 |
18/10/2022 | 32.00p | 33.85p | 31.78p | 32.75p | 359493 |
17/10/2022 | 31.50p | 32.44p | 31.40p | 32.00p | 120035 |
14/10/2022 | 30.00p | 32.00p | 30.00p | 31.50p | 373286 |
13/10/2022 | 29.00p | 30.47p | 29.00p | 30.00p | 201100 |
12/10/2022 | 30.00p | 30.12p | 28.26p | 29.00p | 173025 |
11/10/2022 | 30.00p | 31.00p | 29.92p | 31.00p | 58745 |
10/10/2022 | 30.00p | 31.14p | 29.55p | 30.00p | 595020 |
07/10/2022 | 29.50p | 30.80p | 29.44p | 30.00p | 293342 |
06/10/2022 | 30.50p | 30.50p | 29.31p | 29.50p | 153347 |
05/10/2022 | 31.25p | 31.25p | 30.00p | 30.50p | 221507 |
04/10/2022 | 31.25p | 32.80p | 30.71p | 31.25p | 350201 |
*Close Price adjusted for both dividends and splits