Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2022 | 38.90p | 38.90p | 37.00p | 38.00p | 253121 |
28/09/2022 | 37.00p | 38.59p | 37.00p | 38.00p | 16691 |
27/09/2022 | 37.00p | 38.53p | 37.00p | 38.50p | 23369 |
26/09/2022 | 37.00p | 37.90p | 37.10p | 37.75p | 2759 |
23/09/2022 | 37.00p | 37.90p | 36.88p | 37.50p | 337994 |
22/09/2022 | 39.00p | 40.00p | 37.95p | 37.95p | 66781 |
21/09/2022 | 40.00p | 40.44p | 39.00p | 39.50p | 47487 |
20/09/2022 | 40.00p | 41.40p | 39.12p | 40.25p | 375 |
19/09/2022 | 40.00p | 41.40p | 39.15p | 40.25p | 6007 |
16/09/2022 | 40.00p | 41.40p | 39.15p | 40.25p | 6007 |
15/09/2022 | 40.00p | 40.73p | 39.20p | 40.70p | 10697 |
14/09/2022 | 40.00p | 40.75p | 39.41p | 40.75p | 95515 |
13/09/2022 | 40.00p | 41.40p | 40.00p | 40.75p | 37510 |
12/09/2022 | 41.50p | 41.50p | 40.47p | 40.75p | 28972 |
09/09/2022 | 41.40p | 41.40p | 40.10p | 40.75p | 23641 |
08/09/2022 | 40.40p | 40.45p | 39.72p | 40.45p | 43069 |
07/09/2022 | 40.50p | 41.90p | 40.00p | 40.25p | 98219 |
06/09/2022 | 41.90p | 41.90p | 40.75p | 41.30p | 33216 |
05/09/2022 | 41.30p | 41.37p | 40.03p | 40.85p | 90829 |
02/09/2022 | 41.00p | 41.30p | 40.00p | 40.35p | 29159 |
01/09/2022 | 40.80p | 42.00p | 40.00p | 42.00p | 72370 |
31/08/2022 | 41.00p | 41.70p | 40.91p | 41.50p | 34267 |
30/08/2022 | 42.00p | 43.40p | 40.80p | 41.05p | 189508 |
29/08/2022 | 42.00p | 42.75p | 42.00p | 42.75p | 51301 |
26/08/2022 | 42.00p | 42.75p | 42.00p | 42.75p | 51301 |
25/08/2022 | 44.30p | 43.00p | 42.70p | 42.70p | 35746 |
24/08/2022 | 44.30p | 44.30p | 42.25p | 43.40p | 27397 |
23/08/2022 | 42.50p | 43.30p | 42.36p | 43.30p | 61488 |
22/08/2022 | 44.00p | 45.91p | 42.67p | 43.20p | 162968 |
19/08/2022 | 45.10p | 45.68p | 44.88p | 44.90p | 10710 |
18/08/2022 | 46.00p | 47.00p | 45.00p | 46.00p | 1644848 |
17/08/2022 | 46.00p | 46.24p | 45.22p | 46.00p | 48719 |
16/08/2022 | 45.60p | 46.40p | 45.00p | 45.75p | 103132 |
15/08/2022 | 45.10p | 47.00p | 44.24p | 45.15p | 55274 |
12/08/2022 | 45.10p | 46.24p | 39.20p | 46.20p | 50906 |
11/08/2022 | 43.00p | 48.90p | 42.08p | 46.00p | 839565 |
10/08/2022 | 41.00p | 42.00p | 39.26p | 41.50p | 446837 |
09/08/2022 | 40.00p | 40.10p | 39.00p | 40.10p | 171503 |
08/08/2022 | 38.50p | 39.33p | 38.50p | 39.00p | 37126 |
05/08/2022 | 40.00p | 40.00p | 38.50p | 39.45p | 43303 |
04/08/2022 | 39.90p | 39.90p | 38.82p | 39.50p | 53399 |
03/08/2022 | 39.00p | 39.38p | 38.28p | 38.90p | 290569 |
02/08/2022 | 43.00p | 45.00p | 38.00p | 39.65p | 804185 |
01/08/2022 | 44.50p | 44.75p | 44.00p | 44.00p | 103675 |
29/07/2022 | 45.00p | 45.38p | 44.41p | 45.25p | 83832 |
28/07/2022 | 44.10p | 44.50p | 44.08p | 44.50p | 29725 |
27/07/2022 | 45.00p | 46.10p | 44.39p | 44.75p | 161005 |
26/07/2022 | 45.00p | 45.25p | 45.00p | 45.25p | 5000 |
25/07/2022 | 45.00p | 46.50p | 44.76p | 46.50p | 32406 |
22/07/2022 | 46.00p | 46.00p | 43.61p | 44.90p | 50145 |
21/07/2022 | 44.10p | 46.00p | 44.00p | 46.00p | 21323 |
20/07/2022 | 44.60p | 45.90p | 44.48p | 45.20p | 861 |
19/07/2022 | 44.60p | 45.00p | 44.20p | 44.20p | 28447 |
18/07/2022 | 43.50p | 45.90p | 43.53p | 44.00p | 111877 |
15/07/2022 | 43.50p | 44.00p | 43.00p | 43.25p | 443601 |
14/07/2022 | 43.50p | 44.00p | 43.50p | 44.00p | 95243 |
13/07/2022 | 45.90p | 45.90p | 43.69p | 44.75p | 139763 |
12/07/2022 | 44.00p | 45.90p | 44.26p | 45.00p | 28126 |
11/07/2022 | 44.00p | 45.30p | 43.25p | 44.75p | 135168 |
08/07/2022 | 44.40p | 45.20p | 44.01p | 45.20p | 57128 |
07/07/2022 | 44.00p | 44.72p | 44.09p | 44.50p | 23285 |
06/07/2022 | 44.00p | 44.74p | 44.00p | 44.50p | 11570 |
05/07/2022 | 44.00p | 44.80p | 43.00p | 44.20p | 100820 |
04/07/2022 | 46.00p | 46.51p | 44.00p | 44.45p | 255392 |
01/07/2022 | 46.50p | 46.75p | 46.50p | 46.75p | 84522 |
30/06/2022 | 47.00p | 47.05p | 46.61p | 46.75p | 147532 |
29/06/2022 | 46.00p | 47.60p | 46.00p | 47.20p | 5774 |
28/06/2022 | 46.90p | 48.00p | 46.54p | 47.00p | 64496 |
27/06/2022 | 45.50p | 45.50p | 45.00p | 45.50p | 556 |
24/06/2022 | 46.00p | 46.75p | 45.00p | 45.00p | 224215 |
23/06/2022 | 46.00p | 46.90p | 46.00p | 46.50p | 48892 |
22/06/2022 | 46.50p | 47.00p | 46.09p | 46.50p | 161448 |
21/06/2022 | 47.00p | 47.20p | 46.54p | 46.85p | 68200 |
20/06/2022 | 47.00p | 49.00p | 46.50p | 47.25p | 41095 |
17/06/2022 | 47.50p | 48.74p | 47.50p | 47.50p | 67507 |
16/06/2022 | 47.20p | 47.75p | 46.50p | 46.50p | 201926 |
15/06/2022 | 47.60p | 48.43p | 47.00p | 47.00p | 128913 |
14/06/2022 | 46.50p | 48.00p | 45.74p | 47.05p | 61930 |
13/06/2022 | 48.00p | 48.10p | 45.00p | 45.50p | 394658 |
10/06/2022 | 48.40p | 49.45p | 47.50p | 48.00p | 44812 |
09/06/2022 | 50.00p | 50.00p | 48.40p | 48.40p | 6779 |
08/06/2022 | 49.00p | 49.50p | 48.60p | 49.00p | 58359 |
07/06/2022 | 48.80p | 49.25p | 48.09p | 48.75p | 95379 |
06/06/2022 | 49.00p | 49.50p | 48.10p | 48.40p | 64713 |
03/06/2022 | 49.00p | 50.00p | 49.00p | 49.50p | 216458 |
02/06/2022 | 49.00p | 50.00p | 49.00p | 49.50p | 216458 |
01/06/2022 | 49.00p | 50.00p | 49.00p | 49.50p | 216458 |
31/05/2022 | 49.00p | 50.60p | 49.00p | 49.00p | 184125 |
30/05/2022 | 50.00p | 50.20p | 49.00p | 49.00p | 494909 |
27/05/2022 | 49.10p | 50.26p | 49.10p | 50.00p | 10000 |
26/05/2022 | 50.00p | 52.96p | 49.70p | 49.85p | 134586 |
25/05/2022 | 50.40p | 51.00p | 50.30p | 50.30p | 2288 |
24/05/2022 | 50.00p | 50.50p | 50.00p | 50.50p | 21746 |
23/05/2022 | 50.20p | 50.90p | 50.00p | 50.40p | 64051 |
20/05/2022 | 50.00p | 51.00p | 50.00p | 50.00p | 42430 |
19/05/2022 | 50.20p | 51.16p | 50.00p | 50.00p | 52502 |
18/05/2022 | 50.80p | 51.90p | 49.30p | 50.00p | 109973 |
17/05/2022 | 50.00p | 50.86p | 50.00p | 50.00p | 54129 |
16/05/2022 | 49.00p | 50.80p | 49.00p | 49.00p | 16567 |
13/05/2022 | 51.00p | 53.00p | 49.00p | 49.00p | 200732 |
12/05/2022 | 50.20p | 50.34p | 49.00p | 49.00p | 550777 |
11/05/2022 | 50.00p | 51.00p | 49.52p | 50.80p | 66161 |
10/05/2022 | 50.00p | 51.00p | 49.60p | 50.10p | 25444 |
09/05/2022 | 51.00p | 52.80p | 49.20p | 50.30p | 116789 |
06/05/2022 | 53.00p | 53.34p | 49.35p | 52.20p | 361909 |
05/05/2022 | 54.60p | 54.66p | 53.60p | 54.10p | 69300 |
04/05/2022 | 55.20p | 56.80p | 53.20p | 53.90p | 139495 |
03/05/2022 | 55.40p | 56.80p | 55.00p | 55.20p | 59776 |
02/05/2022 | 55.60p | 56.74p | 55.03p | 55.80p | 19465 |
29/04/2022 | 55.60p | 56.74p | 55.03p | 55.80p | 19465 |
28/04/2022 | 55.00p | 55.80p | 54.60p | 54.60p | 31215 |
27/04/2022 | 56.40p | 57.00p | 54.33p | 55.00p | 65552 |
26/04/2022 | 55.80p | 57.00p | 55.05p | 55.80p | 50230 |
25/04/2022 | 55.00p | 56.32p | 54.00p | 55.80p | 167132 |
22/04/2022 | 56.00p | 56.80p | 55.00p | 55.00p | 240747 |
21/04/2022 | 57.00p | 57.72p | 57.00p | 57.40p | 36242 |
20/04/2022 | 57.00p | 58.00p | 56.80p | 57.00p | 103363 |
19/04/2022 | 58.00p | 59.00p | 56.90p | 57.00p | 273810 |
18/04/2022 | 56.00p | 60.00p | 56.00p | 58.80p | 58033 |
15/04/2022 | 56.00p | 60.00p | 56.00p | 58.80p | 58033 |
14/04/2022 | 56.00p | 60.00p | 56.00p | 58.80p | 58033 |
13/04/2022 | 56.60p | 58.50p | 56.60p | 57.60p | 36843 |
12/04/2022 | 55.80p | 58.20p | 55.80p | 58.20p | 109523 |
11/04/2022 | 60.00p | 60.00p | 55.31p | 56.80p | 454585 |
08/04/2022 | 60.20p | 61.04p | 59.60p | 59.60p | 83342 |
07/04/2022 | 60.80p | 61.20p | 59.20p | 60.20p | 76994 |
06/04/2022 | 60.40p | 61.50p | 60.00p | 60.50p | 91329 |
05/04/2022 | 58.60p | 62.00p | 58.60p | 61.30p | 182629 |
04/04/2022 | 58.00p | 59.00p | 57.40p | 59.00p | 168852 |
01/04/2022 | 60.00p | 60.00p | 57.28p | 58.00p | 323346 |
31/03/2022 | 61.40p | 62.72p | 59.20p | 60.20p | 165196 |
30/03/2022 | 62.80p | 62.80p | 61.00p | 62.00p | 103485 |
29/03/2022 | 59.60p | 63.46p | 59.20p | 62.40p | 235549 |
28/03/2022 | 63.40p | 64.00p | 58.05p | 59.60p | 799290 |
25/03/2022 | 64.20p | 65.00p | 63.20p | 63.60p | 338080 |
24/03/2022 | 62.00p | 64.60p | 61.02p | 64.20p | 496026 |
23/03/2022 | 64.00p | 64.24p | 59.60p | 62.00p | 462699 |
22/03/2022 | 66.00p | 68.68p | 63.00p | 64.40p | 1019490 |
21/03/2022 | 57.80p | 62.32p | 55.20p | 61.00p | 517497 |
18/03/2022 | 56.00p | 57.60p | 55.40p | 55.40p | 112987 |
17/03/2022 | 55.00p | 56.84p | 55.00p | 55.50p | 157154 |
16/03/2022 | 53.00p | 59.62p | 52.84p | 56.30p | 445693 |
15/03/2022 | 51.00p | 53.00p | 49.49p | 53.00p | 222222 |
14/03/2022 | 49.00p | 54.00p | 47.00p | 52.20p | 1037985 |
11/03/2022 | 44.00p | 44.90p | 43.00p | 44.00p | 62532 |
10/03/2022 | 44.30p | 44.90p | 44.00p | 44.60p | 109460 |
09/03/2022 | 42.00p | 45.00p | 41.27p | 45.00p | 361606 |
08/03/2022 | 41.90p | 41.90p | 40.28p | 41.50p | 232665 |
07/03/2022 | 42.20p | 43.80p | 40.10p | 41.45p | 203949 |
04/03/2022 | 43.20p | 44.00p | 41.10p | 43.40p | 667245 |
03/03/2022 | 47.00p | 47.00p | 44.40p | 44.50p | 122222 |
02/03/2022 | 48.00p | 48.00p | 46.09p | 46.75p | 146339 |
01/03/2022 | 48.60p | 48.90p | 47.44p | 47.80p | 82657 |
28/02/2022 | 48.40p | 49.90p | 47.90p | 48.80p | 179417 |
25/02/2022 | 50.00p | 50.73p | 48.90p | 49.50p | 179184 |
24/02/2022 | 51.00p | 51.60p | 47.38p | 50.00p | 428446 |
23/02/2022 | 53.00p | 53.00p | 51.30p | 52.00p | 132492 |
22/02/2022 | 54.00p | 54.00p | 52.04p | 52.80p | 290409 |
21/02/2022 | 55.20p | 55.53p | 53.00p | 54.00p | 317741 |
18/02/2022 | 55.00p | 56.00p | 55.00p | 55.20p | 294775 |
17/02/2022 | 55.20p | 56.20p | 54.15p | 55.00p | 207379 |
16/02/2022 | 55.00p | 57.00p | 54.80p | 55.00p | 302333 |
15/02/2022 | 54.80p | 55.00p | 54.00p | 54.80p | 162187 |
14/02/2022 | 54.20p | 55.32p | 54.00p | 54.50p | 124299 |
11/02/2022 | 55.80p | 56.40p | 54.75p | 55.00p | 493565 |
10/02/2022 | 54.80p | 55.70p | 54.10p | 55.00p | 277975 |
09/02/2022 | 55.20p | 55.20p | 54.01p | 54.60p | 112927 |
08/02/2022 | 55.00p | 57.00p | 54.67p | 55.80p | 128046 |
07/02/2022 | 55.00p | 55.06p | 54.60p | 54.60p | 149557 |
04/02/2022 | 55.00p | 56.80p | 54.00p | 54.40p | 177571 |
03/02/2022 | 56.80p | 56.80p | 54.40p | 55.00p | 282313 |
02/02/2022 | 55.40p | 57.00p | 54.95p | 55.80p | 183976 |
01/02/2022 | 56.00p | 57.00p | 53.73p | 56.00p | 470030 |
31/01/2022 | 56.20p | 59.00p | 55.19p | 57.00p | 137797 |
28/01/2022 | 57.40p | 58.80p | 56.00p | 56.00p | 98345 |
27/01/2022 | 61.00p | 61.00p | 56.24p | 57.40p | 207977 |
26/01/2022 | 59.60p | 60.80p | 58.20p | 59.80p | 432180 |
25/01/2022 | 62.00p | 67.65p | 59.60p | 60.00p | 714427 |
24/01/2022 | 59.20p | 59.80p | 53.36p | 55.50p | 261337 |
21/01/2022 | 59.40p | 59.40p | 57.10p | 57.50p | 141250 |
20/01/2022 | 60.00p | 60.00p | 58.80p | 58.80p | 34259 |
19/01/2022 | 59.00p | 62.00p | 59.00p | 59.00p | 85669 |
18/01/2022 | 60.00p | 61.00p | 59.20p | 61.00p | 125322 |
17/01/2022 | 61.00p | 62.00p | 59.30p | 62.00p | 171716 |
14/01/2022 | 60.20p | 62.00p | 59.79p | 62.00p | 208219 |
13/01/2022 | 59.40p | 61.50p | 58.60p | 60.10p | 268702 |
12/01/2022 | 60.20p | 61.80p | 58.23p | 60.20p | 178554 |
10/01/2022 | 60.80p | 61.80p | 59.20p | 61.00p | 189892 |
07/01/2022 | 59.20p | 61.80p | 58.35p | 60.50p | 64232 |
06/01/2022 | 61.60p | 62.80p | 59.20p | 60.70p | 165636 |
05/01/2022 | 62.40p | 63.00p | 61.60p | 62.50p | 65044 |
04/01/2022 | 65.00p | 65.00p | 62.00p | 62.70p | 123922 |
03/01/2022 | 63.20p | 64.80p | 62.00p | 63.40p | 59521 |
31/12/2021 | 63.20p | 64.80p | 62.00p | 63.40p | 59521 |
30/12/2021 | 61.20p | 64.80p | 60.54p | 64.00p | 101135 |
29/12/2021 | 59.80p | 61.00p | 59.00p | 60.90p | 118943 |
28/12/2021 | 58.00p | 59.80p | 57.44p | 58.70p | 59889 |
27/12/2021 | 58.00p | 59.80p | 57.44p | 58.70p | 59889 |
24/12/2021 | 58.00p | 59.80p | 57.44p | 58.70p | 59889 |
23/12/2021 | 58.40p | 60.00p | 58.00p | 59.10p | 72900 |
*Close Price adjusted for both dividends and splits