Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
29/09/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
28/09/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
27/09/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
26/09/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
23/09/2022 | 35.50p | 35.50p | 34.55p | 35.50p | 558 |
22/09/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
21/09/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
20/09/2022 | 35.50p | 35.50p | 34.55p | 35.50p | 227 |
19/09/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
16/09/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
15/09/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
14/09/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
13/09/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
12/09/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
09/09/2022 | 35.50p | 36.50p | 35.50p | 35.50p | 10 |
08/09/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
07/09/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
06/09/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
05/09/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
02/09/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
01/09/2022 | 36.00p | 36.00p | 35.50p | 35.50p | 0 |
31/08/2022 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
30/08/2022 | 36.00p | 36.00p | 34.60p | 36.00p | 664 |
29/08/2022 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
26/08/2022 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
25/08/2022 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
24/08/2022 | 36.00p | 36.00p | 36.00p | 36.00p | 22500 |
23/08/2022 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
22/08/2022 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
19/08/2022 | 35.00p | 36.00p | 35.00p | 36.00p | 10000 |
18/08/2022 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
17/08/2022 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
16/08/2022 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
15/08/2022 | 33.50p | 36.50p | 33.50p | 35.00p | 40364 |
12/08/2022 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
11/08/2022 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
10/08/2022 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
09/08/2022 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
08/08/2022 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
05/08/2022 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
04/08/2022 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
03/08/2022 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
02/08/2022 | 35.50p | 35.80p | 32.50p | 33.00p | 62878 |
01/08/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
29/07/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
28/07/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
27/07/2022 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
26/07/2022 | 37.50p | 37.50p | 36.00p | 36.00p | 17500 |
25/07/2022 | 38.50p | 38.50p | 36.10p | 37.50p | 5010 |
22/07/2022 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
21/07/2022 | 38.50p | 38.50p | 37.00p | 38.50p | 664 |
20/07/2022 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
19/07/2022 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
18/07/2022 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
15/07/2022 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
14/07/2022 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
13/07/2022 | 39.50p | 39.50p | 38.00p | 38.50p | 6936 |
12/07/2022 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
11/07/2022 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
08/07/2022 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
07/07/2022 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
06/07/2022 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
05/07/2022 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
04/07/2022 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
01/07/2022 | 39.50p | 39.50p | 38.20p | 39.50p | 4000 |
30/06/2022 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
29/06/2022 | 39.50p | 39.95p | 39.50p | 39.50p | 2500 |
28/06/2022 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
27/06/2022 | 43.50p | 43.50p | 38.13p | 39.50p | 48226 |
24/06/2022 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
23/06/2022 | 44.00p | 44.00p | 43.00p | 43.50p | 9000 |
22/06/2022 | 44.50p | 44.50p | 43.13p | 44.00p | 5000 |
21/06/2022 | 44.50p | 44.50p | 43.00p | 44.50p | 1161 |
20/06/2022 | 45.50p | 46.00p | 44.50p | 44.50p | 15000 |
17/06/2022 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
16/06/2022 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
15/06/2022 | 48.30p | 48.30p | 45.00p | 45.50p | 21635 |
14/06/2022 | 48.50p | 48.50p | 48.00p | 48.50p | 11587 |
13/06/2022 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
10/06/2022 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
09/06/2022 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
08/06/2022 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
07/06/2022 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
06/06/2022 | 48.50p | 48.50p | 48.15p | 48.50p | 265 |
03/06/2022 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
02/06/2022 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
01/06/2022 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
31/05/2022 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
30/05/2022 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
27/05/2022 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
26/05/2022 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
25/05/2022 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
24/05/2022 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
23/05/2022 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
20/05/2022 | 49.90p | 49.90p | 48.50p | 48.50p | 0 |
19/05/2022 | 49.90p | 49.90p | 49.90p | 49.90p | 0 |
18/05/2022 | 49.90p | 49.90p | 49.90p | 49.90p | 0 |
17/05/2022 | 49.90p | 49.90p | 49.05p | 49.90p | 79 |
16/05/2022 | 49.90p | 49.90p | 49.90p | 49.90p | 0 |
13/05/2022 | 49.90p | 49.90p | 49.90p | 49.90p | 0 |
12/05/2022 | 51.00p | 51.00p | 49.25p | 49.90p | 4351 |
11/05/2022 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
10/05/2022 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
09/05/2022 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
06/05/2022 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
05/05/2022 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
04/05/2022 | 51.50p | 51.50p | 50.00p | 51.00p | 15000 |
03/05/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
02/05/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
29/04/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
28/04/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
27/04/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
26/04/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
25/04/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
22/04/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
21/04/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
20/04/2022 | 51.50p | 51.50p | 50.00p | 51.50p | 7537 |
19/04/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
18/04/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
15/04/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
14/04/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
13/04/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
12/04/2022 | 51.50p | 52.40p | 50.00p | 51.50p | 3778 |
11/04/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
08/04/2022 | 51.50p | 51.50p | 50.00p | 51.50p | 464 |
07/04/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
06/04/2022 | 53.50p | 53.50p | 50.26p | 51.50p | 27176 |
05/04/2022 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
04/04/2022 | 54.00p | 54.00p | 52.00p | 53.50p | 10617 |
01/04/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
31/03/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
30/03/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
29/03/2022 | 54.00p | 54.00p | 52.01p | 54.00p | 4051 |
28/03/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
25/03/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
24/03/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
23/03/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
22/03/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
21/03/2022 | 54.00p | 54.00p | 52.01p | 54.00p | 830 |
18/03/2022 | 54.00p | 54.00p | 52.01p | 54.00p | 461 |
17/03/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
16/03/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
15/03/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
14/03/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
11/03/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
10/03/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
09/03/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
08/03/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
07/03/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
04/03/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
03/03/2022 | 54.00p | 55.00p | 54.00p | 54.00p | 2500 |
02/03/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
01/03/2022 | 55.00p | 55.00p | 53.00p | 54.00p | 10000 |
28/02/2022 | 59.00p | 59.00p | 55.00p | 55.00p | 10000 |
25/02/2022 | 61.00p | 61.00p | 56.00p | 59.00p | 39155 |
24/02/2022 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
23/02/2022 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
22/02/2022 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
21/02/2022 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
18/02/2022 | 63.50p | 65.00p | 62.00p | 62.50p | 7213 |
17/02/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
16/02/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
15/02/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
14/02/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
11/02/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
10/02/2022 | 64.50p | 64.50p | 62.00p | 63.50p | 9302 |
09/02/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
08/02/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
07/02/2022 | 64.50p | 64.50p | 62.75p | 64.50p | 232 |
04/02/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
03/02/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
02/02/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
01/02/2022 | 64.50p | 64.50p | 61.57p | 64.50p | 7827 |
31/01/2022 | 64.50p | 64.50p | 62.75p | 64.50p | 2294 |
28/01/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
27/01/2022 | 65.50p | 65.50p | 64.45p | 64.50p | 5000 |
26/01/2022 | 65.50p | 65.50p | 64.50p | 65.50p | 0 |
25/01/2022 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
24/01/2022 | 65.50p | 67.00p | 65.50p | 65.50p | 141 |
21/01/2022 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
20/01/2022 | 65.50p | 65.50p | 64.25p | 65.50p | 34 |
19/01/2022 | 65.50p | 65.50p | 64.25p | 65.50p | 331 |
18/01/2022 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
17/01/2022 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
14/01/2022 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
13/01/2022 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
12/01/2022 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
10/01/2022 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
07/01/2022 | 65.50p | 65.50p | 64.25p | 65.50p | 1545 |
06/01/2022 | 65.50p | 65.50p | 64.25p | 65.50p | 1694 |
05/01/2022 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
04/01/2022 | 65.50p | 65.50p | 64.40p | 65.50p | 1788 |
31/12/2021 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
30/12/2021 | 65.50p | 66.50p | 65.50p | 65.50p | 10000 |
29/12/2021 | 66.00p | 66.00p | 65.00p | 65.50p | 1895 |
24/12/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
23/12/2021 | 66.00p | 66.50p | 65.00p | 66.00p | 7251 |
22/12/2021 | 66.00p | 66.00p | 65.20p | 66.00p | 2500 |
21/12/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
*Close Price adjusted for both dividends and splits