Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 30.60p | 32.40p | 30.00p | 31.50p | 32141 |
30/09/2022 | 30.50p | 31.45p | 29.05p | 30.60p | 377774 |
29/09/2022 | 31.50p | 32.43p | 30.00p | 30.50p | 119096 |
28/09/2022 | 33.00p | 33.00p | 31.50p | 31.50p | 38562 |
27/09/2022 | 33.00p | 33.00p | 32.10p | 33.00p | 458859 |
26/09/2022 | 31.00p | 33.50p | 31.00p | 33.00p | 935169 |
23/09/2022 | 31.00p | 31.80p | 30.30p | 30.75p | 269998 |
22/09/2022 | 32.50p | 32.50p | 30.10p | 31.00p | 150544 |
21/09/2022 | 32.75p | 32.75p | 32.00p | 32.50p | 60383 |
20/09/2022 | 32.75p | 33.50p | 32.32p | 32.75p | 9789 |
19/09/2022 | 32.75p | 32.90p | 32.75p | 32.75p | 6060 |
16/09/2022 | 32.75p | 32.90p | 32.75p | 32.75p | 6060 |
15/09/2022 | 32.75p | 32.93p | 32.75p | 32.75p | 1000 |
14/09/2022 | 33.00p | 33.25p | 32.10p | 32.75p | 19649 |
13/09/2022 | 32.50p | 33.88p | 32.00p | 33.00p | 197142 |
12/09/2022 | 32.50p | 32.95p | 32.06p | 32.50p | 69565 |
09/09/2022 | 33.25p | 33.25p | 32.05p | 32.50p | 69900 |
08/09/2022 | 33.50p | 33.50p | 31.87p | 33.25p | 108289 |
07/09/2022 | 33.50p | 34.08p | 32.50p | 33.50p | 55913 |
06/09/2022 | 33.50p | 34.18p | 33.27p | 33.50p | 45834 |
05/09/2022 | 33.50p | 34.20p | 32.70p | 33.50p | 8828 |
02/09/2022 | 33.50p | 34.25p | 33.20p | 33.50p | 21948 |
01/09/2022 | 34.00p | 34.20p | 33.03p | 33.50p | 124207 |
31/08/2022 | 33.50p | 34.33p | 32.75p | 34.00p | 90353 |
30/08/2022 | 33.75p | 34.35p | 33.33p | 33.50p | 73455 |
29/08/2022 | 32.00p | 34.60p | 32.00p | 33.75p | 199881 |
26/08/2022 | 32.00p | 34.60p | 32.00p | 33.75p | 199881 |
25/08/2022 | 32.50p | 32.90p | 31.70p | 32.00p | 89770 |
24/08/2022 | 32.25p | 32.75p | 31.60p | 32.50p | 86073 |
23/08/2022 | 32.75p | 32.75p | 32.00p | 32.25p | 53728 |
22/08/2022 | 33.25p | 34.20p | 32.32p | 32.50p | 295939 |
19/08/2022 | 33.25p | 33.33p | 32.27p | 33.25p | 70338 |
18/08/2022 | 33.75p | 33.75p | 32.25p | 33.25p | 46257 |
17/08/2022 | 34.00p | 34.10p | 33.05p | 33.75p | 112836 |
16/08/2022 | 34.00p | 34.19p | 32.99p | 34.00p | 96671 |
15/08/2022 | 34.50p | 34.60p | 33.13p | 34.00p | 122374 |
12/08/2022 | 35.50p | 36.30p | 33.60p | 34.50p | 313673 |
11/08/2022 | 35.50p | 35.60p | 34.16p | 35.50p | 106081 |
10/08/2022 | 35.50p | 35.74p | 34.10p | 35.50p | 29008 |
09/08/2022 | 34.50p | 36.00p | 33.82p | 35.50p | 122626 |
08/08/2022 | 35.00p | 35.45p | 33.50p | 34.50p | 215436 |
05/08/2022 | 35.00p | 35.37p | 34.00p | 35.00p | 58078 |
04/08/2022 | 35.25p | 35.53p | 34.60p | 35.00p | 82028 |
03/08/2022 | 34.25p | 35.68p | 34.25p | 35.25p | 91743 |
02/08/2022 | 34.25p | 34.90p | 33.65p | 34.25p | 275206 |
01/08/2022 | 34.25p | 35.00p | 33.72p | 34.25p | 43682 |
29/07/2022 | 34.00p | 34.70p | 33.69p | 34.25p | 92874 |
28/07/2022 | 34.00p | 34.70p | 33.00p | 34.00p | 67548 |
27/07/2022 | 35.50p | 35.50p | 33.20p | 34.00p | 78691 |
26/07/2022 | 35.50p | 36.40p | 34.32p | 35.00p | 147348 |
25/07/2022 | 34.50p | 35.50p | 33.55p | 35.50p | 132877 |
22/07/2022 | 34.00p | 35.00p | 33.63p | 35.00p | 59088 |
21/07/2022 | 34.00p | 34.01p | 33.25p | 34.00p | 63824 |
20/07/2022 | 34.00p | 34.95p | 33.88p | 34.00p | 50983 |
19/07/2022 | 34.00p | 34.00p | 33.25p | 34.00p | 22133 |
18/07/2022 | 34.00p | 34.25p | 33.47p | 34.00p | 46046 |
15/07/2022 | 33.50p | 34.70p | 33.40p | 34.00p | 102658 |
14/07/2022 | 33.50p | 34.15p | 32.80p | 33.50p | 58899 |
13/07/2022 | 37.00p | 38.25p | 32.25p | 33.50p | 396940 |
12/07/2022 | 37.50p | 38.70p | 35.40p | 37.00p | 32795 |
11/07/2022 | 35.50p | 36.74p | 35.33p | 36.00p | 47642 |
08/07/2022 | 35.00p | 36.75p | 35.00p | 35.50p | 115418 |
07/07/2022 | 35.00p | 35.40p | 34.20p | 35.00p | 15013 |
06/07/2022 | 35.00p | 35.33p | 34.40p | 35.00p | 40284 |
05/07/2022 | 34.50p | 35.64p | 34.33p | 35.00p | 61560 |
04/07/2022 | 33.00p | 35.22p | 33.00p | 34.50p | 110750 |
01/07/2022 | 33.00p | 33.45p | 32.76p | 33.00p | 28330 |
30/06/2022 | 34.00p | 34.20p | 32.33p | 33.00p | 60575 |
29/06/2022 | 35.00p | 35.25p | 32.20p | 34.00p | 104525 |
28/06/2022 | 35.50p | 36.40p | 34.10p | 35.00p | 66356 |
27/06/2022 | 35.50p | 36.70p | 34.70p | 35.50p | 72478 |
24/06/2022 | 35.50p | 36.50p | 34.65p | 35.50p | 42306 |
23/06/2022 | 35.00p | 36.40p | 34.35p | 35.50p | 64221 |
22/06/2022 | 35.50p | 35.77p | 34.82p | 35.00p | 35747 |
21/06/2022 | 35.50p | 35.88p | 34.82p | 35.50p | 3535 |
20/06/2022 | 35.50p | 36.15p | 34.32p | 35.50p | 76800 |
17/06/2022 | 36.50p | 36.70p | 35.30p | 35.50p | 47856 |
16/06/2022 | 37.50p | 37.85p | 35.10p | 36.50p | 241502 |
15/06/2022 | 37.50p | 37.95p | 36.78p | 37.50p | 41326 |
14/06/2022 | 37.50p | 38.75p | 36.55p | 37.50p | 96351 |
13/06/2022 | 39.50p | 39.70p | 35.50p | 37.50p | 479247 |
10/06/2022 | 39.00p | 40.80p | 38.00p | 38.00p | 82460 |
09/06/2022 | 39.00p | 39.94p | 38.65p | 39.00p | 39993 |
08/06/2022 | 38.75p | 40.69p | 38.10p | 39.00p | 158910 |
07/06/2022 | 38.50p | 39.88p | 37.90p | 38.75p | 109599 |
06/06/2022 | 38.00p | 40.00p | 37.50p | 39.00p | 138568 |
03/06/2022 | 37.00p | 38.90p | 36.33p | 38.00p | 176723 |
02/06/2022 | 37.00p | 38.90p | 36.33p | 38.00p | 176723 |
01/06/2022 | 37.00p | 38.90p | 36.33p | 38.00p | 176723 |
31/05/2022 | 36.00p | 38.80p | 36.00p | 37.00p | 291104 |
30/05/2022 | 34.50p | 36.66p | 34.20p | 36.00p | 133721 |
27/05/2022 | 34.50p | 35.65p | 33.55p | 34.50p | 113600 |
26/05/2022 | 33.50p | 36.00p | 33.33p | 34.50p | 23784 |
25/05/2022 | 34.50p | 34.80p | 32.60p | 33.50p | 62823 |
24/05/2022 | 34.50p | 34.70p | 33.00p | 34.50p | 51185 |
23/05/2022 | 34.50p | 35.44p | 33.25p | 34.50p | 141975 |
20/05/2022 | 33.50p | 35.80p | 33.00p | 34.50p | 158356 |
19/05/2022 | 32.50p | 34.70p | 31.10p | 33.50p | 292561 |
18/05/2022 | 29.75p | 33.40p | 29.75p | 32.50p | 710944 |
17/05/2022 | 29.75p | 30.50p | 29.31p | 30.50p | 327793 |
16/05/2022 | 29.75p | 30.40p | 29.30p | 29.75p | 274812 |
13/05/2022 | 31.00p | 31.40p | 29.75p | 29.75p | 481673 |
12/05/2022 | 32.50p | 32.50p | 28.13p | 31.00p | 589546 |
11/05/2022 | 32.50p | 32.50p | 31.00p | 32.50p | 43798 |
10/05/2022 | 32.50p | 32.50p | 31.10p | 32.50p | 48550 |
09/05/2022 | 32.50p | 33.45p | 31.33p | 32.50p | 106474 |
06/05/2022 | 35.00p | 35.00p | 31.25p | 32.50p | 347414 |
05/05/2022 | 35.00p | 35.20p | 33.89p | 35.00p | 41596 |
04/05/2022 | 35.00p | 35.80p | 33.80p | 35.00p | 118334 |
03/05/2022 | 35.00p | 35.00p | 33.63p | 35.00p | 19875 |
02/05/2022 | 35.00p | 35.00p | 33.35p | 35.00p | 120481 |
29/04/2022 | 35.00p | 35.00p | 33.35p | 35.00p | 120481 |
28/04/2022 | 35.00p | 35.08p | 33.35p | 35.00p | 114031 |
27/04/2022 | 34.50p | 35.30p | 33.29p | 35.00p | 52583 |
26/04/2022 | 35.00p | 35.00p | 33.63p | 35.00p | 8219 |
25/04/2022 | 35.50p | 35.70p | 33.00p | 35.00p | 260770 |
22/04/2022 | 36.00p | 37.00p | 35.00p | 35.50p | 213713 |
21/04/2022 | 34.50p | 36.95p | 34.06p | 36.00p | 540277 |
20/04/2022 | 31.50p | 35.00p | 31.08p | 34.50p | 1189958 |
19/04/2022 | 31.00p | 33.00p | 30.32p | 31.50p | 1033779 |
18/04/2022 | 31.00p | 31.84p | 30.35p | 31.00p | 32838 |
15/04/2022 | 31.00p | 31.84p | 30.35p | 31.00p | 32838 |
14/04/2022 | 31.00p | 31.84p | 30.35p | 31.00p | 32838 |
13/04/2022 | 31.00p | 32.00p | 30.00p | 31.00p | 191282 |
12/04/2022 | 32.50p | 34.00p | 30.20p | 31.50p | 181352 |
11/04/2022 | 32.50p | 32.50p | 31.33p | 32.50p | 250860 |
08/04/2022 | 32.50p | 32.50p | 31.22p | 32.50p | 199641 |
07/04/2022 | 32.00p | 33.40p | 31.05p | 32.50p | 310481 |
06/04/2022 | 28.00p | 33.88p | 28.00p | 32.00p | 391796 |
05/04/2022 | 28.00p | 29.00p | 26.30p | 28.00p | 268221 |
04/04/2022 | 28.00p | 28.00p | 27.22p | 28.00p | 309234 |
01/04/2022 | 28.00p | 29.00p | 27.83p | 28.00p | 74240 |
31/03/2022 | 28.00p | 29.00p | 27.30p | 28.00p | 159180 |
30/03/2022 | 28.00p | 29.00p | 27.25p | 28.00p | 393216 |
29/03/2022 | 28.00p | 29.00p | 27.75p | 28.00p | 615760 |
28/03/2022 | 28.00p | 28.49p | 27.55p | 28.00p | 523930 |
25/03/2022 | 28.00p | 29.00p | 27.75p | 28.00p | 57356 |
24/03/2022 | 28.00p | 28.40p | 27.72p | 28.00p | 66350 |
23/03/2022 | 28.00p | 29.00p | 27.65p | 28.00p | 78447 |
22/03/2022 | 28.00p | 29.00p | 27.60p | 28.00p | 974554 |
21/03/2022 | 28.00p | 28.95p | 27.40p | 28.00p | 306152 |
18/03/2022 | 28.00p | 29.00p | 27.00p | 28.00p | 315956 |
17/03/2022 | 27.50p | 29.00p | 27.50p | 28.00p | 576428 |
16/03/2022 | 27.00p | 29.00p | 27.00p | 27.50p | 652090 |
15/03/2022 | 27.00p | 27.80p | 26.10p | 27.00p | 63542 |
14/03/2022 | 27.50p | 27.75p | 26.78p | 27.00p | 92635 |
11/03/2022 | 27.50p | 27.80p | 26.27p | 27.50p | 238661 |
10/03/2022 | 28.00p | 28.00p | 26.75p | 27.00p | 109974 |
09/03/2022 | 26.00p | 28.46p | 26.00p | 28.00p | 703555 |
08/03/2022 | 26.00p | 27.70p | 25.15p | 26.00p | 828211 |
07/03/2022 | 29.00p | 29.20p | 24.12p | 26.00p | 828345 |
04/03/2022 | 34.00p | 34.50p | 28.25p | 29.00p | 1557262 |
03/03/2022 | 38.00p | 38.50p | 33.30p | 34.00p | 412870 |
02/03/2022 | 38.50p | 39.30p | 37.00p | 37.00p | 519448 |
01/03/2022 | 38.50p | 39.45p | 38.50p | 38.50p | 399269 |
28/02/2022 | 38.50p | 39.65p | 38.00p | 39.00p | 238400 |
25/02/2022 | 38.50p | 39.75p | 38.35p | 38.50p | 193373 |
24/02/2022 | 38.50p | 39.40p | 38.00p | 38.50p | 135253 |
23/02/2022 | 39.00p | 40.00p | 39.00p | 39.00p | 34587 |
22/02/2022 | 39.50p | 39.90p | 37.17p | 39.00p | 158907 |
21/02/2022 | 40.00p | 40.80p | 39.02p | 39.50p | 68360 |
18/02/2022 | 40.00p | 40.90p | 39.62p | 40.00p | 57686 |
17/02/2022 | 40.00p | 40.92p | 39.36p | 40.00p | 28047 |
16/02/2022 | 40.00p | 41.00p | 39.30p | 40.00p | 21357 |
15/02/2022 | 39.00p | 40.98p | 38.10p | 40.00p | 123415 |
14/02/2022 | 39.50p | 40.30p | 37.60p | 39.00p | 73421 |
11/02/2022 | 39.50p | 40.30p | 39.43p | 39.50p | 11351 |
10/02/2022 | 39.00p | 40.43p | 39.00p | 39.50p | 32202 |
09/02/2022 | 39.00p | 40.60p | 39.00p | 39.00p | 16161 |
08/02/2022 | 39.00p | 40.70p | 39.00p | 39.00p | 52429 |
07/02/2022 | 39.00p | 40.70p | 39.00p | 39.00p | 32362 |
04/02/2022 | 39.00p | 40.05p | 39.00p | 39.00p | 33158 |
03/02/2022 | 39.00p | 40.20p | 38.70p | 39.00p | 43524 |
02/02/2022 | 38.50p | 40.40p | 37.00p | 39.00p | 94097 |
01/02/2022 | 38.50p | 39.35p | 38.42p | 38.50p | 25940 |
31/01/2022 | 38.50p | 40.00p | 38.30p | 38.50p | 19277 |
28/01/2022 | 39.50p | 40.50p | 37.56p | 38.50p | 174969 |
27/01/2022 | 40.00p | 40.25p | 38.01p | 39.50p | 129080 |
26/01/2022 | 40.50p | 40.50p | 40.20p | 40.50p | 29428 |
25/01/2022 | 40.50p | 40.50p | 40.05p | 40.50p | 4031 |
24/01/2022 | 42.00p | 42.40p | 40.00p | 40.50p | 210180 |
21/01/2022 | 42.00p | 42.80p | 42.00p | 42.00p | 75647 |
20/01/2022 | 42.00p | 43.00p | 42.00p | 42.00p | 14882 |
19/01/2022 | 42.00p | 42.98p | 41.76p | 42.00p | 108984 |
18/01/2022 | 43.00p | 43.00p | 41.38p | 42.00p | 184959 |
17/01/2022 | 43.00p | 43.00p | 42.15p | 43.00p | 107364 |
14/01/2022 | 40.00p | 43.69p | 39.80p | 43.00p | 450077 |
13/01/2022 | 40.00p | 41.00p | 38.70p | 40.00p | 71329 |
12/01/2022 | 41.50p | 42.32p | 40.75p | 41.50p | 68725 |
10/01/2022 | 39.50p | 41.40p | 39.20p | 40.50p | 299880 |
07/01/2022 | 39.50p | 40.00p | 38.10p | 39.50p | 622795 |
06/01/2022 | 42.50p | 43.00p | 39.02p | 39.50p | 770247 |
05/01/2022 | 45.50p | 47.00p | 40.40p | 42.50p | 777347 |
04/01/2022 | 45.00p | 46.40p | 44.20p | 45.50p | 206246 |
03/01/2022 | 45.00p | 45.90p | 44.25p | 45.00p | 16030 |
31/12/2021 | 45.00p | 45.90p | 44.25p | 45.00p | 16030 |
30/12/2021 | 41.00p | 45.97p | 40.80p | 45.00p | 299000 |
29/12/2021 | 41.00p | 41.94p | 40.50p | 41.00p | 103821 |
28/12/2021 | 41.00p | 41.32p | 41.00p | 41.00p | 3606 |
27/12/2021 | 41.00p | 41.32p | 41.00p | 41.00p | 3606 |
*Close Price adjusted for both dividends and splits