Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2023 | 47.00p | 47.30p | 47.00p | 47.00p | 1850 |
20/07/2023 | 47.00p | 47.00p | 46.04p | 47.00p | 236 |
19/07/2023 | 47.00p | 47.00p | 46.04p | 47.00p | 833 |
18/07/2023 | 47.00p | 47.80p | 47.00p | 47.00p | 1681 |
17/07/2023 | 47.00p | 47.33p | 46.04p | 47.00p | 3535 |
14/07/2023 | 47.00p | 47.00p | 46.04p | 47.00p | 12939 |
13/07/2023 | 47.00p | 47.00p | 46.25p | 47.00p | 526 |
12/07/2023 | 47.00p | 47.80p | 46.25p | 47.00p | 16400 |
11/07/2023 | 49.00p | 49.75p | 46.02p | 47.00p | 38793 |
10/07/2023 | 51.00p | 51.00p | 48.75p | 49.00p | 10728 |
07/07/2023 | 51.00p | 51.00p | 49.08p | 51.00p | 1990 |
06/07/2023 | 49.00p | 51.00p | 49.00p | 51.00p | 28198 |
05/07/2023 | 49.00p | 49.00p | 48.50p | 49.00p | 4976 |
04/07/2023 | 51.50p | 51.50p | 48.04p | 49.00p | 45029 |
03/07/2023 | 51.50p | 51.50p | 50.00p | 51.50p | 3720 |
30/06/2023 | 51.50p | 51.50p | 50.06p | 51.50p | 1295 |
29/06/2023 | 51.50p | 51.50p | 50.75p | 51.50p | 0 |
28/06/2023 | 51.50p | 53.00p | 50.00p | 51.50p | 947 |
27/06/2023 | 51.50p | 51.50p | 51.50p | 51.50p | 38 |
26/06/2023 | 52.00p | 52.00p | 50.00p | 51.50p | 5685 |
23/06/2023 | 52.00p | 52.00p | 50.12p | 52.00p | 10770 |
22/06/2023 | 52.00p | 53.00p | 52.00p | 52.00p | 118 |
21/06/2023 | 52.00p | 52.00p | 51.89p | 52.00p | 0 |
20/06/2023 | 52.00p | 52.48p | 51.05p | 52.00p | 2135 |
19/06/2023 | 51.50p | 52.00p | 51.02p | 52.00p | 8784 |
16/06/2023 | 51.50p | 51.50p | 51.00p | 51.50p | 2953 |
15/06/2023 | 51.50p | 51.50p | 51.17p | 51.50p | 0 |
14/06/2023 | 56.50p | 57.33p | 51.02p | 51.50p | 135863 |
13/06/2023 | 58.50p | 60.00p | 56.00p | 56.50p | 27005 |
12/06/2023 | 58.50p | 58.64p | 58.50p | 58.50p | 0 |
09/06/2023 | 58.50p | 59.30p | 57.18p | 58.50p | 27527 |
08/06/2023 | 56.00p | 59.80p | 56.00p | 58.50p | 62387 |
07/06/2023 | 56.00p | 56.33p | 56.00p | 56.00p | 4549 |
06/06/2023 | 58.00p | 58.50p | 55.00p | 56.00p | 8481 |
05/06/2023 | 58.00p | 59.00p | 57.00p | 58.00p | 5558 |
02/06/2023 | 60.50p | 60.50p | 57.10p | 59.50p | 8133 |
01/06/2023 | 60.50p | 60.50p | 58.25p | 60.50p | 2393 |
31/05/2023 | 60.50p | 60.50p | 57.00p | 60.50p | 9064 |
30/05/2023 | 60.50p | 60.50p | 58.25p | 60.50p | 9729 |
26/05/2023 | 57.50p | 60.83p | 57.50p | 60.50p | 23500 |
25/05/2023 | 59.00p | 60.00p | 56.28p | 57.50p | 9565 |
24/05/2023 | 62.00p | 62.00p | 58.00p | 62.00p | 10630 |
23/05/2023 | 62.00p | 62.00p | 60.08p | 62.00p | 2386 |
22/05/2023 | 62.50p | 62.50p | 61.00p | 62.00p | 3230 |
19/05/2023 | 62.50p | 63.00p | 61.30p | 62.50p | 543 |
18/05/2023 | 62.50p | 62.50p | 61.30p | 62.50p | 110 |
17/05/2023 | 62.50p | 62.50p | 61.26p | 62.50p | 2892 |
16/05/2023 | 62.50p | 62.50p | 61.27p | 62.50p | 6700 |
15/05/2023 | 62.50p | 63.94p | 61.10p | 62.50p | 14510 |
12/05/2023 | 62.50p | 62.50p | 62.20p | 62.50p | 3250 |
11/05/2023 | 62.00p | 65.00p | 60.80p | 62.50p | 43955 |
10/05/2023 | 62.00p | 63.00p | 61.24p | 62.00p | 4854 |
09/05/2023 | 62.00p | 62.90p | 61.10p | 62.00p | 5083 |
05/05/2023 | 62.00p | 63.00p | 59.80p | 62.00p | 5547 |
04/05/2023 | 60.50p | 63.00p | 58.00p | 62.00p | 17603 |
03/05/2023 | 60.50p | 61.40p | 60.50p | 60.50p | 159 |
02/05/2023 | 60.50p | 61.50p | 58.00p | 60.50p | 3171 |
28/04/2023 | 60.50p | 60.50p | 58.25p | 60.50p | 19612 |
27/04/2023 | 58.00p | 60.00p | 56.25p | 60.00p | 84283 |
26/04/2023 | 58.00p | 58.00p | 56.00p | 58.00p | 7723 |
25/04/2023 | 61.50p | 61.50p | 55.25p | 58.00p | 25025 |
24/04/2023 | 61.50p | 61.50p | 60.15p | 61.50p | 1000 |
21/04/2023 | 62.00p | 62.00p | 60.00p | 61.50p | 13677 |
20/04/2023 | 62.00p | 62.00p | 60.04p | 62.00p | 5000 |
19/04/2023 | 63.00p | 63.00p | 60.20p | 62.00p | 7517 |
18/04/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 10972 |
17/04/2023 | 63.50p | 64.00p | 62.00p | 63.00p | 27449 |
14/04/2023 | 60.00p | 63.95p | 60.00p | 63.50p | 27577 |
13/04/2023 | 59.50p | 62.00p | 57.00p | 60.00p | 19491 |
12/04/2023 | 59.50p | 62.00p | 57.70p | 59.50p | 4180 |
11/04/2023 | 59.50p | 62.00p | 57.00p | 59.50p | 7471 |
06/04/2023 | 54.50p | 62.00p | 52.00p | 59.50p | 33642 |
05/04/2023 | 53.50p | 53.50p | 53.00p | 53.50p | 23151 |
04/04/2023 | 53.50p | 55.00p | 52.00p | 53.50p | 42776 |
03/04/2023 | 49.00p | 55.00p | 48.00p | 52.00p | 44110 |
31/03/2023 | 40.00p | 54.00p | 40.00p | 50.00p | 637217 |
30/03/2023 | 86.00p | 86.00p | 78.00p | 82.00p | 208481 |
29/03/2023 | 86.00p | 86.00p | 85.00p | 86.00p | 7326 |
28/03/2023 | 86.00p | 86.00p | 85.71p | 86.00p | 0 |
27/03/2023 | 87.00p | 87.00p | 84.10p | 86.00p | 5716 |
24/03/2023 | 87.00p | 87.00p | 85.00p | 87.00p | 15060 |
23/03/2023 | 87.00p | 87.00p | 85.05p | 87.00p | 15388 |
22/03/2023 | 86.00p | 87.00p | 85.05p | 87.00p | 8100 |
21/03/2023 | 86.00p | 86.44p | 85.02p | 86.00p | 1250 |
20/03/2023 | 90.00p | 90.00p | 85.02p | 86.00p | 31886 |
17/03/2023 | 90.50p | 90.50p | 88.05p | 90.00p | 1500 |
16/03/2023 | 90.50p | 90.50p | 88.05p | 90.50p | 1020 |
15/03/2023 | 90.50p | 90.50p | 88.10p | 90.50p | 6100 |
14/03/2023 | 92.50p | 92.50p | 88.00p | 90.50p | 10425 |
13/03/2023 | 92.50p | 92.50p | 90.00p | 92.50p | 12168 |
10/03/2023 | 92.50p | 92.50p | 90.05p | 92.50p | 1531 |
09/03/2023 | 92.50p | 92.50p | 90.00p | 92.50p | 4066 |
08/03/2023 | 92.50p | 92.50p | 90.10p | 92.50p | 5249 |
07/03/2023 | 93.50p | 93.50p | 91.00p | 92.50p | 16078 |
06/03/2023 | 94.00p | 94.00p | 93.00p | 93.50p | 3857 |
03/03/2023 | 90.00p | 94.40p | 90.00p | 94.00p | 39700 |
02/03/2023 | 89.00p | 90.00p | 88.75p | 90.00p | 6995 |
01/03/2023 | 89.00p | 89.00p | 88.83p | 89.00p | 0 |
28/02/2023 | 89.00p | 90.00p | 89.00p | 89.00p | 35853 |
27/02/2023 | 89.00p | 89.30p | 88.24p | 89.00p | 10565 |
24/02/2023 | 89.00p | 89.40p | 88.13p | 89.00p | 10271 |
23/02/2023 | 91.50p | 91.50p | 88.00p | 89.00p | 36536 |
22/02/2023 | 91.50p | 91.50p | 90.00p | 91.50p | 3504 |
21/02/2023 | 91.50p | 91.50p | 90.00p | 91.50p | 36147 |
20/02/2023 | 91.50p | 92.10p | 90.03p | 91.50p | 1317 |
17/02/2023 | 92.50p | 92.83p | 90.00p | 91.50p | 11439 |
16/02/2023 | 94.00p | 95.40p | 90.60p | 92.50p | 38473 |
15/02/2023 | 94.00p | 94.00p | 93.91p | 94.00p | 587 |
14/02/2023 | 94.00p | 96.00p | 92.30p | 94.00p | 1762 |
13/02/2023 | 95.00p | 95.00p | 90.00p | 94.00p | 43374 |
10/02/2023 | 96.00p | 96.00p | 92.60p | 95.00p | 44726 |
09/02/2023 | 99.50p | 99.50p | 95.02p | 96.00p | 38687 |
08/02/2023 | 99.50p | 99.50p | 97.10p | 99.50p | 70 |
07/02/2023 | 99.50p | 99.50p | 97.05p | 99.50p | 2566 |
06/02/2023 | 99.50p | 99.50p | 97.50p | 99.50p | 508 |
03/02/2023 | 99.50p | 102.00p | 97.00p | 99.50p | 13625 |
02/02/2023 | 100.00p | 100.00p | 97.12p | 99.50p | 3685 |
01/02/2023 | 101.50p | 102.00p | 97.30p | 100.00p | 17908 |
31/01/2023 | 101.50p | 104.00p | 101.50p | 101.50p | 0 |
30/01/2023 | 102.50p | 102.50p | 100.05p | 101.50p | 914 |
27/01/2023 | 94.00p | 104.00p | 93.30p | 101.00p | 94483 |
26/01/2023 | 94.00p | 94.33p | 93.25p | 94.00p | 14816 |
25/01/2023 | 94.50p | 95.85p | 93.00p | 94.00p | 100036 |
24/01/2023 | 94.50p | 94.50p | 93.86p | 94.50p | 0 |
23/01/2023 | 94.00p | 94.98p | 93.00p | 94.50p | 17604 |
20/01/2023 | 95.50p | 95.50p | 93.00p | 95.00p | 187273 |
19/01/2023 | 95.50p | 95.80p | 94.00p | 95.50p | 34038 |
18/01/2023 | 97.50p | 97.50p | 95.00p | 95.00p | 265186 |
17/01/2023 | 97.50p | 98.75p | 95.60p | 97.50p | 17937 |
16/01/2023 | 97.50p | 97.50p | 95.00p | 97.00p | 7287 |
13/01/2023 | 97.50p | 98.33p | 97.00p | 97.50p | 10975 |
12/01/2023 | 99.50p | 99.50p | 96.25p | 97.50p | 32083 |
11/01/2023 | 100.00p | 100.00p | 97.20p | 99.50p | 4000 |
10/01/2023 | 100.00p | 101.44p | 97.00p | 100.00p | 5397 |
09/01/2023 | 100.00p | 100.00p | 97.00p | 100.00p | 4756 |
06/01/2023 | 101.00p | 101.00p | 97.06p | 100.00p | 2825 |
05/01/2023 | 102.00p | 102.00p | 97.40p | 101.00p | 57400 |
04/01/2023 | 102.00p | 102.00p | 97.60p | 102.00p | 10663 |
03/01/2023 | 100.00p | 102.00p | 100.00p | 102.00p | 6880 |
30/12/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
29/12/2022 | 101.50p | 101.50p | 99.50p | 100.00p | 7022 |
28/12/2022 | 102.00p | 102.00p | 100.00p | 101.50p | 2 |
23/12/2022 | 102.00p | 103.20p | 100.00p | 102.00p | 5967 |
22/12/2022 | 102.00p | 103.75p | 102.00p | 102.00p | 958 |
21/12/2022 | 104.50p | 104.50p | 102.00p | 102.00p | 5581 |
20/12/2022 | 105.00p | 106.50p | 103.00p | 104.50p | 7504 |
19/12/2022 | 105.00p | 105.00p | 103.00p | 105.00p | 2119 |
16/12/2022 | 106.50p | 106.95p | 105.00p | 105.00p | 7600 |
15/12/2022 | 106.50p | 106.99p | 103.00p | 106.50p | 1027 |
14/12/2022 | 106.50p | 108.33p | 106.50p | 106.50p | 0 |
13/12/2022 | 106.50p | 107.00p | 103.35p | 106.50p | 5620 |
12/12/2022 | 109.00p | 109.98p | 103.00p | 106.50p | 5315 |
09/12/2022 | 109.00p | 109.68p | 108.00p | 109.00p | 5048 |
08/12/2022 | 109.00p | 109.00p | 108.00p | 109.00p | 1000 |
07/12/2022 | 108.00p | 109.00p | 108.00p | 109.00p | 77884 |
06/12/2022 | 106.50p | 109.00p | 105.50p | 108.00p | 32088 |
05/12/2022 | 101.50p | 106.50p | 101.00p | 106.50p | 36352 |
02/12/2022 | 100.00p | 101.50p | 99.00p | 101.50p | 25953 |
01/12/2022 | 95.50p | 100.00p | 93.42p | 100.00p | 59809 |
30/11/2022 | 95.50p | 96.00p | 92.00p | 95.50p | 50850 |
29/11/2022 | 111.50p | 111.50p | 88.50p | 96.00p | 456206 |
28/11/2022 | 116.50p | 116.50p | 110.50p | 113.50p | 20060 |
25/11/2022 | 115.00p | 117.94p | 114.00p | 116.50p | 23809 |
24/11/2022 | 115.50p | 117.00p | 113.10p | 115.00p | 26668 |
23/11/2022 | 111.00p | 116.00p | 110.20p | 115.50p | 14436 |
22/11/2022 | 111.50p | 118.00p | 108.50p | 111.00p | 15659 |
21/11/2022 | 112.50p | 114.00p | 108.00p | 111.50p | 11325 |
18/11/2022 | 112.50p | 114.00p | 110.10p | 112.50p | 12147 |
17/11/2022 | 107.50p | 114.00p | 107.50p | 112.50p | 28018 |
16/11/2022 | 107.50p | 109.95p | 105.00p | 107.50p | 4296 |
15/11/2022 | 107.50p | 107.50p | 105.65p | 107.50p | 962 |
14/11/2022 | 107.50p | 109.95p | 105.60p | 107.50p | 4817 |
11/11/2022 | 102.00p | 110.00p | 102.00p | 107.50p | 22690 |
10/11/2022 | 102.00p | 103.91p | 101.27p | 102.00p | 3111 |
09/11/2022 | 102.00p | 102.00p | 101.25p | 102.00p | 3502 |
08/11/2022 | 102.50p | 103.92p | 101.00p | 102.00p | 2958 |
07/11/2022 | 102.50p | 105.00p | 98.60p | 103.00p | 53198 |
04/11/2022 | 100.00p | 105.00p | 100.00p | 103.50p | 40119 |
03/11/2022 | 102.50p | 102.50p | 100.00p | 100.00p | 11695 |
02/11/2022 | 102.50p | 102.90p | 102.50p | 102.50p | 3086 |
01/11/2022 | 102.00p | 105.00p | 100.30p | 102.50p | 21219 |
31/10/2022 | 95.50p | 104.80p | 95.50p | 102.00p | 56020 |
28/10/2022 | 95.00p | 98.00p | 92.10p | 95.50p | 7434 |
27/10/2022 | 95.00p | 97.50p | 92.10p | 95.00p | 1203 |
26/10/2022 | 91.50p | 97.50p | 91.00p | 95.00p | 15071 |
25/10/2022 | 91.50p | 92.00p | 91.50p | 91.50p | 195 |
24/10/2022 | 91.50p | 92.70p | 89.20p | 89.20p | 17356 |
21/10/2022 | 91.50p | 92.85p | 90.00p | 91.50p | 7163 |
20/10/2022 | 94.00p | 94.00p | 91.00p | 91.50p | 19126 |
19/10/2022 | 94.00p | 95.00p | 93.00p | 94.00p | 2534 |
18/10/2022 | 96.00p | 96.50p | 93.01p | 96.50p | 14000 |
17/10/2022 | 96.00p | 96.50p | 92.00p | 96.00p | 3006 |
14/10/2022 | 96.00p | 96.00p | 92.00p | 96.00p | 4166 |
13/10/2022 | 96.00p | 96.52p | 96.00p | 96.00p | 0 |
12/10/2022 | 98.50p | 100.00p | 92.48p | 96.00p | 5491 |
11/10/2022 | 98.50p | 98.80p | 97.00p | 98.50p | 1372 |
10/10/2022 | 98.50p | 98.50p | 97.03p | 98.50p | 58 |
07/10/2022 | 98.50p | 99.55p | 97.00p | 98.50p | 107 |
06/10/2022 | 99.00p | 99.90p | 98.00p | 98.50p | 4546 |
05/10/2022 | 95.00p | 100.02p | 94.40p | 99.00p | 39875 |
*Close Price adjusted for both dividends and splits