Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 50.40p | 51.80p | 50.00p | 50.40p | 77013 |
19/07/2023 | 50.00p | 50.80p | 50.00p | 50.20p | 40982 |
18/07/2023 | 49.60p | 51.80p | 49.20p | 50.00p | 100245 |
17/07/2023 | 50.00p | 52.80p | 49.45p | 50.00p | 80603 |
14/07/2023 | 51.20p | 54.00p | 49.51p | 50.20p | 38201 |
13/07/2023 | 49.80p | 53.60p | 49.60p | 50.00p | 319305 |
12/07/2023 | 50.00p | 51.60p | 49.00p | 50.20p | 52366 |
11/07/2023 | 51.60p | 52.47p | 49.00p | 49.90p | 43416 |
10/07/2023 | 51.60p | 57.80p | 48.79p | 49.30p | 186046 |
07/07/2023 | 48.60p | 50.00p | 47.82p | 48.00p | 129697 |
06/07/2023 | 49.20p | 50.00p | 46.00p | 47.00p | 4998309 |
05/07/2023 | 50.00p | 50.00p | 49.00p | 50.00p | 118914 |
04/07/2023 | 48.50p | 50.35p | 48.12p | 48.50p | 49732 |
03/07/2023 | 48.20p | 49.56p | 48.20p | 48.20p | 67477 |
30/06/2023 | 49.00p | 50.00p | 47.95p | 48.00p | 76556 |
29/06/2023 | 49.00p | 49.95p | 49.00p | 49.00p | 3735 |
28/06/2023 | 49.20p | 50.80p | 49.00p | 49.70p | 28256 |
27/06/2023 | 50.00p | 50.00p | 49.28p | 49.80p | 85706 |
26/06/2023 | 50.60p | 51.60p | 47.19p | 50.00p | 82417 |
23/06/2023 | 50.40p | 51.00p | 50.00p | 50.40p | 97772 |
22/06/2023 | 50.80p | 50.90p | 50.09p | 50.90p | 11209 |
21/06/2023 | 50.80p | 51.60p | 50.40p | 50.40p | 81872 |
20/06/2023 | 52.80p | 52.80p | 50.72p | 51.80p | 15606 |
19/06/2023 | 50.80p | 51.80p | 50.09p | 50.80p | 46802 |
16/06/2023 | 51.80p | 51.80p | 51.00p | 51.00p | 56871 |
15/06/2023 | 51.20p | 52.80p | 51.00p | 51.40p | 294529 |
14/06/2023 | 51.00p | 53.80p | 51.00p | 51.00p | 42591 |
13/06/2023 | 52.60p | 54.00p | 52.00p | 52.60p | 175066 |
12/06/2023 | 53.00p | 53.00p | 51.68p | 53.00p | 145584 |
09/06/2023 | 52.00p | 53.00p | 52.00p | 52.80p | 35869 |
08/06/2023 | 52.80p | 52.95p | 52.00p | 52.00p | 40480 |
07/06/2023 | 52.80p | 54.36p | 52.80p | 53.60p | 12129 |
06/06/2023 | 52.60p | 55.00p | 52.56p | 53.00p | 47302 |
05/06/2023 | 53.40p | 55.00p | 52.60p | 52.60p | 45246 |
02/06/2023 | 52.40p | 54.71p | 53.42p | 53.50p | 122041 |
01/06/2023 | 52.40p | 54.80p | 52.14p | 53.60p | 56430 |
31/05/2023 | 52.80p | 53.16p | 52.00p | 52.00p | 37790 |
30/05/2023 | 54.00p | 54.80p | 52.00p | 53.50p | 97211 |
26/05/2023 | 54.00p | 55.00p | 53.00p | 54.00p | 416408 |
25/05/2023 | 53.00p | 54.80p | 52.85p | 53.80p | 136178 |
24/05/2023 | 53.00p | 54.80p | 53.00p | 53.00p | 240651 |
23/05/2023 | 51.80p | 54.00p | 51.00p | 53.00p | 1144966 |
22/05/2023 | 50.00p | 51.80p | 49.10p | 50.60p | 86507 |
19/05/2023 | 49.60p | 51.24p | 49.60p | 51.00p | 47497 |
18/05/2023 | 50.00p | 50.80p | 49.40p | 49.40p | 24414 |
17/05/2023 | 50.00p | 51.00p | 49.40p | 50.30p | 135437 |
16/05/2023 | 50.00p | 51.20p | 49.60p | 51.20p | 40070 |
15/05/2023 | 50.00p | 50.80p | 49.90p | 50.40p | 179940 |
12/05/2023 | 50.40p | 50.80p | 48.90p | 49.70p | 57479 |
11/05/2023 | 50.80p | 51.00p | 48.90p | 49.90p | 41700 |
10/05/2023 | 49.00p | 50.80p | 48.50p | 48.75p | 66955 |
09/05/2023 | 48.40p | 51.00p | 48.40p | 49.80p | 25749 |
05/05/2023 | 51.00p | 50.73p | 48.60p | 49.40p | 198233 |
04/05/2023 | 51.00p | 51.00p | 49.00p | 51.00p | 29532 |
03/05/2023 | 48.60p | 50.02p | 48.52p | 49.20p | 32221 |
02/05/2023 | 49.80p | 50.01p | 48.80p | 49.20p | 74835 |
28/04/2023 | 51.00p | 51.00p | 48.00p | 51.00p | 5983 |
27/04/2023 | 48.00p | 49.90p | 48.00p | 48.95p | 10694 |
26/04/2023 | 49.00p | 48.86p | 48.05p | 48.45p | 38676 |
25/04/2023 | 49.00p | 50.80p | 48.10p | 48.45p | 41272 |
24/04/2023 | 48.00p | 50.85p | 47.70p | 47.70p | 112754 |
21/04/2023 | 49.60p | 51.25p | 48.58p | 49.00p | 144319 |
20/04/2023 | 49.00p | 51.00p | 49.00p | 49.70p | 56909 |
19/04/2023 | 51.00p | 51.80p | 49.00p | 49.00p | 141519 |
18/04/2023 | 50.00p | 51.00p | 49.40p | 50.40p | 133338 |
17/04/2023 | 50.40p | 51.80p | 49.52p | 50.40p | 73021 |
14/04/2023 | 49.00p | 51.80p | 49.00p | 49.40p | 63443 |
13/04/2023 | 50.00p | 50.00p | 48.40p | 50.00p | 65979 |
12/04/2023 | 48.80p | 49.90p | 48.30p | 49.35p | 121801 |
11/04/2023 | 48.00p | 49.40p | 47.93p | 48.00p | 100327 |
06/04/2023 | 48.00p | 49.70p | 47.16p | 48.00p | 555675 |
05/04/2023 | 48.00p | 49.80p | 47.00p | 49.50p | 129170 |
04/04/2023 | 45.80p | 46.90p | 45.00p | 46.50p | 123991 |
03/04/2023 | 46.00p | 48.00p | 45.80p | 45.80p | 83229 |
31/03/2023 | 46.60p | 47.70p | 45.00p | 45.60p | 72575 |
30/03/2023 | 47.00p | 47.90p | 46.60p | 47.25p | 17198 |
29/03/2023 | 48.50p | 48.50p | 46.40p | 46.60p | 53045 |
28/03/2023 | 47.50p | 47.90p | 47.00p | 47.00p | 151713 |
27/03/2023 | 47.50p | 48.70p | 47.00p | 47.40p | 19558 |
24/03/2023 | 49.50p | 48.49p | 47.43p | 47.70p | 55483 |
23/03/2023 | 49.50p | 47.97p | 47.40p | 47.85p | 9143 |
22/03/2023 | 49.50p | 49.84p | 46.60p | 47.70p | 96781 |
21/03/2023 | 48.50p | 48.87p | 48.21p | 48.40p | 64343 |
20/03/2023 | 48.00p | 49.90p | 47.10p | 48.50p | 65900 |
17/03/2023 | 47.40p | 49.00p | 47.00p | 48.70p | 181208 |
16/03/2023 | 48.00p | 48.90p | 47.00p | 47.00p | 172580 |
15/03/2023 | 48.00p | 48.39p | 45.40p | 46.60p | 374588 |
14/03/2023 | 47.60p | 49.00p | 45.00p | 48.00p | 140248 |
13/03/2023 | 48.60p | 49.90p | 46.30p | 47.60p | 362840 |
10/03/2023 | 48.40p | 51.00p | 48.00p | 48.40p | 46421 |
09/03/2023 | 48.90p | 49.50p | 48.40p | 48.40p | 57534 |
08/03/2023 | 49.00p | 49.81p | 48.00p | 48.95p | 76789 |
07/03/2023 | 49.00p | 50.00p | 49.00p | 49.45p | 32326 |
06/03/2023 | 49.70p | 50.40p | 49.00p | 49.00p | 130375 |
03/03/2023 | 49.70p | 51.00p | 49.70p | 49.70p | 40109 |
02/03/2023 | 49.00p | 50.80p | 49.00p | 49.00p | 29624 |
01/03/2023 | 48.50p | 51.00p | 48.44p | 51.00p | 27285 |
28/02/2023 | 48.40p | 51.00p | 47.46p | 48.40p | 49581 |
27/02/2023 | 49.40p | 50.80p | 47.00p | 47.00p | 37817 |
24/02/2023 | 48.90p | 50.80p | 47.93p | 49.00p | 85889 |
23/02/2023 | 48.50p | 49.00p | 48.10p | 48.10p | 68564 |
22/02/2023 | 47.40p | 49.00p | 47.40p | 47.40p | 11629 |
21/02/2023 | 50.00p | 50.00p | 47.80p | 47.80p | 165224 |
20/02/2023 | 50.20p | 51.80p | 49.40p | 49.70p | 148675 |
17/02/2023 | 50.20p | 51.27p | 50.00p | 50.00p | 24040 |
16/02/2023 | 50.60p | 51.40p | 49.38p | 50.00p | 167025 |
15/02/2023 | 51.00p | 52.40p | 49.00p | 49.00p | 120017 |
14/02/2023 | 50.80p | 52.40p | 50.80p | 50.80p | 48678 |
13/02/2023 | 50.00p | 51.40p | 49.00p | 49.00p | 116334 |
10/02/2023 | 51.00p | 52.88p | 49.40p | 50.00p | 164132 |
09/02/2023 | 52.00p | 53.80p | 51.00p | 51.00p | 134943 |
08/02/2023 | 50.80p | 53.00p | 48.80p | 52.00p | 139476 |
07/02/2023 | 50.40p | 51.40p | 50.40p | 50.60p | 146858 |
06/02/2023 | 50.00p | 51.20p | 49.20p | 50.00p | 466437 |
03/02/2023 | 50.00p | 51.80p | 48.36p | 49.40p | 386639 |
02/02/2023 | 48.40p | 50.00p | 48.40p | 49.95p | 119704 |
01/02/2023 | 48.10p | 49.70p | 48.00p | 48.90p | 98419 |
31/01/2023 | 48.40p | 49.90p | 46.85p | 48.30p | 122799 |
30/01/2023 | 49.00p | 49.90p | 48.40p | 49.00p | 35701 |
27/01/2023 | 48.50p | 50.00p | 48.50p | 50.00p | 11421 |
26/01/2023 | 49.80p | 50.00p | 48.40p | 48.40p | 78723 |
25/01/2023 | 48.40p | 48.90p | 48.00p | 48.55p | 152429 |
24/01/2023 | 48.30p | 49.50p | 48.10p | 48.40p | 24415 |
23/01/2023 | 50.00p | 50.00p | 48.10p | 48.65p | 73234 |
20/01/2023 | 49.00p | 49.08p | 48.40p | 48.70p | 133793 |
19/01/2023 | 48.50p | 50.00p | 48.10p | 50.00p | 327399 |
18/01/2023 | 47.10p | 49.90p | 47.10p | 49.00p | 164819 |
17/01/2023 | 48.40p | 49.00p | 46.10p | 47.80p | 468512 |
16/01/2023 | 50.00p | 50.00p | 48.60p | 48.70p | 61236 |
13/01/2023 | 49.80p | 50.60p | 48.10p | 50.00p | 350151 |
12/01/2023 | 47.50p | 49.90p | 46.35p | 48.50p | 178941 |
11/01/2023 | 48.60p | 49.80p | 45.00p | 46.80p | 417660 |
10/01/2023 | 45.10p | 47.80p | 45.10p | 47.10p | 85726 |
09/01/2023 | 48.00p | 48.00p | 45.00p | 46.70p | 95558 |
06/01/2023 | 45.10p | 48.00p | 45.10p | 48.00p | 276534 |
05/01/2023 | 47.10p | 49.35p | 46.10p | 48.00p | 429876 |
04/01/2023 | 46.00p | 48.40p | 46.00p | 46.20p | 48320 |
03/01/2023 | 46.90p | 49.00p | 44.87p | 46.60p | 396137 |
30/12/2022 | 45.00p | 47.28p | 43.00p | 45.00p | 835755 |
29/12/2022 | 47.50p | 51.80p | 47.00p | 47.60p | 369679 |
28/12/2022 | 49.00p | 51.10p | 47.50p | 48.05p | 164815 |
23/12/2022 | 48.00p | 49.90p | 47.74p | 48.50p | 43568 |
22/12/2022 | 50.20p | 52.00p | 47.50p | 47.50p | 545010 |
21/12/2022 | 53.00p | 54.00p | 52.00p | 52.60p | 537809 |
20/12/2022 | 50.40p | 54.80p | 49.40p | 52.40p | 1156535 |
19/12/2022 | 49.90p | 52.00p | 48.20p | 50.00p | 361952 |
16/12/2022 | 51.80p | 53.80p | 48.10p | 49.10p | 1484392 |
15/12/2022 | 49.20p | 51.60p | 49.00p | 49.00p | 231022 |
14/12/2022 | 48.90p | 50.80p | 48.10p | 48.10p | 145669 |
13/12/2022 | 48.10p | 52.00p | 47.00p | 48.00p | 866007 |
12/12/2022 | 47.00p | 49.25p | 47.00p | 48.30p | 349683 |
09/12/2022 | 47.50p | 48.40p | 46.10p | 47.00p | 472841 |
08/12/2022 | 48.50p | 48.70p | 46.00p | 46.50p | 364638 |
07/12/2022 | 47.10p | 49.99p | 45.80p | 46.00p | 778537 |
06/12/2022 | 52.00p | 54.00p | 49.00p | 49.80p | 553479 |
05/12/2022 | 49.00p | 51.60p | 46.05p | 51.60p | 589172 |
02/12/2022 | 45.00p | 49.00p | 43.34p | 46.40p | 525718 |
01/12/2022 | 44.50p | 45.22p | 42.00p | 42.40p | 590015 |
30/11/2022 | 41.00p | 45.04p | 40.80p | 44.80p | 2794121 |
29/11/2022 | 41.00p | 44.60p | 40.18p | 40.60p | 1295998 |
28/11/2022 | 39.60p | 40.70p | 39.50p | 40.00p | 131349 |
25/11/2022 | 40.00p | 40.00p | 39.00p | 40.00p | 598199 |
24/11/2022 | 39.20p | 40.00p | 38.10p | 39.20p | 42520 |
23/11/2022 | 39.90p | 40.00p | 38.86p | 39.50p | 200091 |
22/11/2022 | 40.60p | 42.00p | 38.10p | 39.60p | 62448 |
21/11/2022 | 40.00p | 40.00p | 38.00p | 39.20p | 48208 |
18/11/2022 | 40.00p | 40.00p | 39.00p | 39.00p | 68953 |
17/11/2022 | 40.00p | 40.00p | 39.05p | 40.00p | 25182 |
16/11/2022 | 40.00p | 40.00p | 38.84p | 40.00p | 217576 |
15/11/2022 | 40.60p | 40.60p | 39.50p | 40.00p | 135855 |
14/11/2022 | 40.00p | 40.00p | 38.10p | 40.00p | 208823 |
11/11/2022 | 39.90p | 40.00p | 39.08p | 39.50p | 200433 |
10/11/2022 | 40.00p | 40.00p | 38.70p | 40.00p | 34304 |
09/11/2022 | 39.60p | 40.00p | 38.60p | 38.60p | 29746 |
08/11/2022 | 39.00p | 39.90p | 38.10p | 38.10p | 32293 |
07/11/2022 | 38.60p | 39.50p | 38.60p | 38.60p | 27948 |
04/11/2022 | 39.90p | 40.00p | 39.30p | 39.30p | 27138 |
03/11/2022 | 39.50p | 40.00p | 39.00p | 39.00p | 154737 |
02/11/2022 | 39.30p | 40.00p | 39.30p | 39.50p | 57766 |
01/11/2022 | 40.00p | 40.00p | 38.10p | 39.00p | 195486 |
31/10/2022 | 38.10p | 39.58p | 38.00p | 38.30p | 103896 |
28/10/2022 | 38.50p | 39.20p | 37.60p | 38.80p | 322950 |
27/10/2022 | 40.00p | 39.07p | 38.61p | 38.75p | 63235 |
26/10/2022 | 40.00p | 40.00p | 38.00p | 39.25p | 131865 |
25/10/2022 | 40.00p | 40.00p | 39.00p | 39.00p | 36593 |
24/10/2022 | 40.00p | 40.00p | 39.24p | 39.50p | 56080 |
21/10/2022 | 40.00p | 40.00p | 39.30p | 40.00p | 109741 |
20/10/2022 | 39.90p | 40.10p | 39.32p | 40.00p | 144071 |
19/10/2022 | 41.30p | 41.89p | 38.83p | 39.00p | 182346 |
18/10/2022 | 42.10p | 42.20p | 41.00p | 41.00p | 311500 |
17/10/2022 | 42.00p | 42.00p | 39.95p | 41.30p | 51985 |
14/10/2022 | 42.10p | 42.10p | 41.27p | 42.10p | 540528 |
13/10/2022 | 39.00p | 41.00p | 39.10p | 40.50p | 128801 |
12/10/2022 | 39.00p | 42.00p | 38.20p | 39.00p | 58195 |
11/10/2022 | 39.00p | 41.50p | 39.00p | 39.00p | 36962 |
10/10/2022 | 41.90p | 42.50p | 41.39p | 41.80p | 17024 |
07/10/2022 | 41.00p | 43.00p | 40.00p | 41.45p | 196305 |
06/10/2022 | 42.80p | 44.80p | 42.06p | 42.75p | 283131 |
05/10/2022 | 42.20p | 45.90p | 41.10p | 43.40p | 474999 |
04/10/2022 | 41.90p | 42.00p | 39.34p | 41.00p | 70154 |
*Close Price adjusted for both dividends and splits