Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 23.50p | 23.50p | 23.00p | 23.50p | 621 |
13/10/2022 | 25.00p | 25.00p | 22.00p | 23.50p | 71028 |
12/10/2022 | 25.00p | 25.00p | 24.00p | 25.00p | 286 |
11/10/2022 | 25.50p | 27.00p | 23.00p | 25.00p | 23535 |
10/10/2022 | 24.50p | 25.00p | 24.00p | 24.50p | 13131 |
07/10/2022 | 25.00p | 25.00p | 22.00p | 24.50p | 168605 |
06/10/2022 | 25.00p | 25.50p | 24.00p | 25.00p | 8895 |
05/10/2022 | 25.00p | 26.00p | 24.00p | 26.00p | 12675 |
04/10/2022 | 25.50p | 26.20p | 25.00p | 25.00p | 2754 |
03/10/2022 | 25.50p | 26.25p | 24.10p | 25.50p | 976 |
30/09/2022 | 25.50p | 26.25p | 24.00p | 25.50p | 20460 |
29/09/2022 | 25.50p | 25.50p | 24.12p | 25.50p | 2787 |
28/09/2022 | 25.00p | 25.50p | 23.16p | 25.50p | 16520 |
27/09/2022 | 24.50p | 27.00p | 24.50p | 25.00p | 8136 |
26/09/2022 | 24.50p | 26.00p | 23.00p | 24.50p | 27483 |
23/09/2022 | 26.00p | 26.50p | 24.50p | 24.50p | 26694 |
22/09/2022 | 27.50p | 27.50p | 25.00p | 26.50p | 139558 |
21/09/2022 | 27.50p | 27.50p | 26.00p | 27.50p | 22670 |
20/09/2022 | 27.50p | 28.00p | 27.00p | 27.50p | 3206 |
19/09/2022 | 27.50p | 28.00p | 27.00p | 27.50p | 10797 |
16/09/2022 | 27.50p | 28.00p | 27.00p | 27.50p | 10797 |
15/09/2022 | 27.50p | 27.77p | 27.00p | 27.50p | 41508 |
14/09/2022 | 28.50p | 28.50p | 27.00p | 28.00p | 222304 |
13/09/2022 | 25.50p | 29.75p | 25.50p | 28.50p | 148770 |
12/09/2022 | 24.00p | 24.55p | 23.00p | 24.00p | 30474 |
09/09/2022 | 24.00p | 24.69p | 23.00p | 24.60p | 5645 |
08/09/2022 | 24.50p | 24.74p | 24.00p | 24.50p | 4182 |
07/09/2022 | 26.00p | 27.00p | 24.00p | 24.50p | 79783 |
06/09/2022 | 26.00p | 26.00p | 25.00p | 26.00p | 872 |
05/09/2022 | 26.00p | 26.40p | 25.00p | 26.00p | 12521 |
02/09/2022 | 27.50p | 27.50p | 25.00p | 26.00p | 57671 |
01/09/2022 | 28.50p | 29.00p | 26.09p | 27.50p | 48383 |
31/08/2022 | 29.00p | 29.00p | 28.00p | 28.50p | 15652 |
30/08/2022 | 29.00p | 30.00p | 28.00p | 29.00p | 9120 |
29/08/2022 | 29.00p | 29.00p | 28.00p | 29.00p | 571 |
26/08/2022 | 29.00p | 29.00p | 28.00p | 29.00p | 571 |
25/08/2022 | 29.00p | 30.00p | 28.00p | 29.00p | 2831 |
24/08/2022 | 29.00p | 29.40p | 28.00p | 29.00p | 796 |
23/08/2022 | 29.00p | 29.44p | 28.56p | 29.00p | 832 |
22/08/2022 | 29.00p | 29.50p | 28.56p | 29.00p | 5157 |
19/08/2022 | 30.00p | 30.10p | 28.00p | 29.00p | 11986 |
18/08/2022 | 31.00p | 32.00p | 29.00p | 29.00p | 31456 |
17/08/2022 | 31.00p | 32.75p | 30.83p | 31.00p | 30435 |
16/08/2022 | 31.00p | 32.80p | 30.75p | 31.00p | 5510 |
15/08/2022 | 31.00p | 33.00p | 30.00p | 31.00p | 143126 |
12/08/2022 | 28.50p | 31.40p | 28.50p | 31.00p | 35347 |
11/08/2022 | 28.50p | 30.00p | 28.00p | 29.00p | 18329 |
10/08/2022 | 28.50p | 29.50p | 27.95p | 28.50p | 35224 |
09/08/2022 | 28.50p | 30.00p | 27.95p | 28.50p | 1674 |
08/08/2022 | 30.50p | 32.00p | 27.71p | 28.00p | 57387 |
05/08/2022 | 30.50p | 30.80p | 29.65p | 30.50p | 12155 |
04/08/2022 | 30.50p | 32.00p | 29.50p | 30.50p | 2170 |
03/08/2022 | 30.50p | 32.00p | 29.00p | 30.50p | 247222 |
02/08/2022 | 30.50p | 30.63p | 29.12p | 30.50p | 14945 |
01/08/2022 | 30.50p | 31.30p | 29.12p | 30.50p | 50362 |
29/07/2022 | 30.50p | 34.96p | 29.92p | 30.50p | 358728 |
28/07/2022 | 30.50p | 31.00p | 29.00p | 31.00p | 127713 |
27/07/2022 | 30.50p | 30.95p | 29.00p | 29.70p | 74984 |
26/07/2022 | 30.50p | 30.80p | 29.91p | 30.50p | 12361 |
25/07/2022 | 30.00p | 32.00p | 29.00p | 30.50p | 50217 |
22/07/2022 | 30.00p | 30.35p | 29.00p | 30.00p | 33133 |
21/07/2022 | 31.00p | 32.00p | 29.00p | 30.20p | 205758 |
20/07/2022 | 25.50p | 36.00p | 25.30p | 31.00p | 592489 |
19/07/2022 | 21.50p | 27.00p | 21.50p | 24.60p | 410328 |
18/07/2022 | 21.00p | 22.00p | 20.33p | 21.00p | 122305 |
15/07/2022 | 21.00p | 21.40p | 19.00p | 21.00p | 414042 |
14/07/2022 | 21.75p | 22.50p | 20.00p | 21.00p | 23141 |
13/07/2022 | 23.50p | 23.50p | 21.03p | 21.90p | 52151 |
12/07/2022 | 23.50p | 23.50p | 23.00p | 23.50p | 15550 |
11/07/2022 | 23.50p | 24.00p | 22.90p | 22.90p | 30158 |
08/07/2022 | 23.50p | 24.00p | 23.02p | 23.50p | 959 |
07/07/2022 | 23.50p | 23.84p | 23.00p | 23.50p | 3417 |
06/07/2022 | 24.25p | 24.25p | 23.00p | 23.50p | 63409 |
05/07/2022 | 24.50p | 24.56p | 24.00p | 24.25p | 2484 |
04/07/2022 | 25.50p | 25.50p | 24.00p | 24.50p | 10421 |
01/07/2022 | 25.50p | 26.00p | 25.00p | 25.50p | 8898 |
30/06/2022 | 25.50p | 25.50p | 25.02p | 25.50p | 1126 |
29/06/2022 | 25.50p | 25.50p | 24.80p | 24.80p | 2008 |
28/06/2022 | 25.50p | 25.50p | 25.02p | 25.50p | 870 |
27/06/2022 | 25.50p | 25.50p | 25.02p | 25.50p | 37420 |
24/06/2022 | 25.50p | 25.74p | 25.00p | 25.50p | 154173 |
23/06/2022 | 26.00p | 26.00p | 24.00p | 25.50p | 11123 |
22/06/2022 | 26.00p | 27.00p | 25.00p | 26.00p | 6800 |
21/06/2022 | 26.00p | 26.40p | 25.00p | 26.00p | 12722 |
20/06/2022 | 27.50p | 28.00p | 25.00p | 26.00p | 44161 |
17/06/2022 | 27.50p | 28.00p | 27.00p | 27.50p | 101449 |
16/06/2022 | 27.50p | 27.52p | 27.00p | 27.40p | 4176 |
15/06/2022 | 27.50p | 27.59p | 27.00p | 27.50p | 9879 |
14/06/2022 | 27.50p | 27.70p | 27.02p | 27.50p | 8573 |
13/06/2022 | 27.50p | 27.80p | 27.00p | 27.50p | 232 |
10/06/2022 | 28.00p | 28.00p | 27.00p | 27.50p | 2911 |
09/06/2022 | 28.50p | 29.00p | 27.00p | 28.00p | 14381 |
08/06/2022 | 28.50p | 28.50p | 28.00p | 28.50p | 2188 |
07/06/2022 | 28.50p | 28.50p | 28.00p | 28.50p | 9478 |
06/06/2022 | 28.50p | 28.50p | 28.00p | 28.50p | 21100 |
03/06/2022 | 28.50p | 28.50p | 28.00p | 28.50p | 22621 |
02/06/2022 | 28.50p | 28.50p | 28.00p | 28.50p | 22621 |
01/06/2022 | 28.50p | 28.50p | 28.00p | 28.50p | 22621 |
31/05/2022 | 28.50p | 28.50p | 28.00p | 28.50p | 363793 |
30/05/2022 | 28.50p | 28.50p | 28.00p | 28.50p | 6092 |
27/05/2022 | 29.50p | 29.50p | 28.00p | 28.50p | 4411 |
26/05/2022 | 29.50p | 29.79p | 28.06p | 29.50p | 12073 |
25/05/2022 | 29.50p | 29.81p | 28.00p | 29.50p | 2165 |
24/05/2022 | 29.50p | 29.90p | 28.06p | 29.50p | 30381 |
23/05/2022 | 29.50p | 29.99p | 29.50p | 29.50p | 3828 |
20/05/2022 | 30.50p | 31.00p | 28.00p | 29.50p | 9618 |
19/05/2022 | 30.50p | 30.50p | 30.00p | 30.50p | 1574 |
18/05/2022 | 30.50p | 30.50p | 30.02p | 30.50p | 1737 |
17/05/2022 | 31.00p | 31.00p | 30.00p | 30.50p | 9926 |
16/05/2022 | 31.50p | 32.00p | 30.94p | 31.00p | 200300 |
13/05/2022 | 32.50p | 33.00p | 31.00p | 31.20p | 42424 |
12/05/2022 | 32.50p | 32.50p | 32.02p | 32.50p | 5529 |
11/05/2022 | 32.50p | 32.50p | 32.30p | 32.50p | 17526 |
10/05/2022 | 35.00p | 35.50p | 32.00p | 32.50p | 78731 |
09/05/2022 | 37.50p | 37.50p | 34.00p | 35.50p | 69001 |
06/05/2022 | 38.50p | 38.50p | 35.55p | 37.50p | 177563 |
05/05/2022 | 38.50p | 38.50p | 37.01p | 38.50p | 1733 |
04/05/2022 | 38.50p | 38.70p | 37.00p | 38.50p | 26275 |
03/05/2022 | 38.50p | 39.50p | 37.00p | 38.60p | 58969 |
02/05/2022 | 40.00p | 40.00p | 38.00p | 38.50p | 37330 |
29/04/2022 | 40.00p | 40.00p | 38.00p | 38.50p | 37330 |
28/04/2022 | 40.00p | 40.00p | 38.08p | 40.00p | 59642 |
27/04/2022 | 37.50p | 42.00p | 37.00p | 38.00p | 214152 |
26/04/2022 | 38.50p | 38.50p | 37.50p | 37.50p | 43050 |
25/04/2022 | 39.50p | 41.00p | 38.00p | 38.50p | 133731 |
22/04/2022 | 47.50p | 48.00p | 40.00p | 40.90p | 1001602 |
21/04/2022 | 64.00p | 65.00p | 46.80p | 46.80p | 834454 |
20/04/2022 | 65.00p | 66.18p | 61.11p | 64.00p | 183683 |
19/04/2022 | 68.50p | 70.20p | 63.00p | 66.00p | 131800 |
18/04/2022 | 67.50p | 70.00p | 67.06p | 68.50p | 7962 |
15/04/2022 | 67.50p | 70.00p | 67.06p | 68.50p | 7962 |
14/04/2022 | 67.50p | 70.00p | 67.06p | 68.50p | 7962 |
13/04/2022 | 67.50p | 69.40p | 66.75p | 67.50p | 22807 |
12/04/2022 | 67.50p | 69.00p | 66.75p | 67.50p | 12537 |
11/04/2022 | 67.50p | 68.66p | 65.10p | 67.20p | 16684 |
08/04/2022 | 66.00p | 68.66p | 65.20p | 67.50p | 5121 |
07/04/2022 | 67.50p | 70.00p | 66.11p | 67.50p | 39462 |
06/04/2022 | 68.00p | 69.80p | 66.00p | 69.80p | 41210 |
05/04/2022 | 68.00p | 68.50p | 66.08p | 68.00p | 33367 |
04/04/2022 | 69.00p | 70.88p | 66.08p | 68.80p | 100636 |
01/04/2022 | 69.00p | 70.88p | 68.55p | 69.00p | 73965 |
31/03/2022 | 65.50p | 70.88p | 65.00p | 69.00p | 107551 |
30/03/2022 | 71.00p | 72.00p | 63.08p | 65.50p | 156832 |
29/03/2022 | 65.50p | 72.00p | 64.35p | 70.00p | 246529 |
28/03/2022 | 65.00p | 68.00p | 64.00p | 65.50p | 173461 |
25/03/2022 | 65.50p | 66.91p | 64.00p | 65.00p | 28889 |
24/03/2022 | 66.50p | 68.00p | 64.00p | 64.00p | 126520 |
23/03/2022 | 66.50p | 67.10p | 65.16p | 66.50p | 2355 |
22/03/2022 | 66.50p | 67.50p | 65.06p | 66.50p | 33306 |
21/03/2022 | 66.50p | 68.00p | 65.06p | 68.00p | 54132 |
18/03/2022 | 66.00p | 68.00p | 65.00p | 66.50p | 70573 |
17/03/2022 | 69.00p | 70.00p | 66.00p | 66.00p | 51956 |
16/03/2022 | 69.00p | 69.00p | 67.00p | 69.00p | 2159 |
15/03/2022 | 70.00p | 71.00p | 67.00p | 69.00p | 61719 |
14/03/2022 | 71.50p | 73.00p | 69.00p | 72.00p | 33651 |
11/03/2022 | 72.00p | 74.00p | 69.00p | 71.50p | 76640 |
10/03/2022 | 74.00p | 75.00p | 70.00p | 71.00p | 149188 |
09/03/2022 | 74.00p | 76.80p | 71.00p | 74.00p | 424007 |
08/03/2022 | 67.00p | 75.00p | 66.11p | 74.00p | 153530 |
07/03/2022 | 61.50p | 67.00p | 61.50p | 66.50p | 172898 |
04/03/2022 | 63.00p | 65.00p | 60.09p | 63.40p | 248053 |
03/03/2022 | 56.50p | 64.00p | 56.00p | 61.40p | 605765 |
02/03/2022 | 57.00p | 58.00p | 55.00p | 56.50p | 201913 |
01/03/2022 | 57.00p | 57.70p | 55.00p | 57.00p | 35857 |
28/02/2022 | 57.00p | 60.90p | 55.00p | 55.00p | 66651 |
25/02/2022 | 57.00p | 57.50p | 56.00p | 57.00p | 46693 |
24/02/2022 | 57.00p | 57.70p | 55.00p | 57.00p | 68449 |
23/02/2022 | 57.00p | 57.79p | 56.08p | 57.00p | 12859 |
22/02/2022 | 57.00p | 58.00p | 56.04p | 58.00p | 31512 |
21/02/2022 | 56.50p | 58.00p | 56.11p | 57.00p | 7529 |
18/02/2022 | 56.50p | 57.85p | 55.03p | 56.50p | 31224 |
17/02/2022 | 56.50p | 57.50p | 55.00p | 55.00p | 197216 |
16/02/2022 | 56.50p | 56.50p | 55.00p | 55.00p | 13633 |
15/02/2022 | 54.50p | 58.00p | 54.05p | 56.50p | 32773 |
14/02/2022 | 54.00p | 55.00p | 53.50p | 54.50p | 122352 |
11/02/2022 | 53.00p | 55.00p | 52.39p | 54.00p | 127167 |
10/02/2022 | 50.00p | 53.67p | 49.65p | 53.00p | 241177 |
09/02/2022 | 50.00p | 50.40p | 49.60p | 50.00p | 19444 |
08/02/2022 | 50.00p | 50.00p | 49.00p | 50.00p | 105510 |
07/02/2022 | 49.50p | 50.34p | 49.00p | 50.00p | 61578 |
04/02/2022 | 49.50p | 50.38p | 49.32p | 49.50p | 25713 |
03/02/2022 | 49.50p | 51.00p | 49.50p | 49.50p | 77520 |
02/02/2022 | 49.50p | 50.60p | 49.25p | 50.60p | 13808 |
01/02/2022 | 50.50p | 51.00p | 48.00p | 49.40p | 149990 |
31/01/2022 | 50.50p | 51.00p | 50.02p | 50.50p | 25664 |
28/01/2022 | 54.00p | 54.00p | 49.00p | 50.50p | 226542 |
27/01/2022 | 54.50p | 54.50p | 53.00p | 54.00p | 14954 |
26/01/2022 | 54.50p | 54.85p | 53.00p | 54.50p | 50653 |
25/01/2022 | 54.50p | 54.95p | 53.00p | 54.50p | 208 |
24/01/2022 | 56.50p | 58.00p | 53.00p | 55.00p | 63770 |
21/01/2022 | 60.50p | 61.00p | 55.00p | 57.50p | 280565 |
20/01/2022 | 60.50p | 60.60p | 60.05p | 60.50p | 2786 |
19/01/2022 | 60.50p | 60.80p | 60.00p | 60.80p | 39338 |
18/01/2022 | 60.50p | 61.00p | 60.10p | 60.50p | 83960 |
17/01/2022 | 61.00p | 61.25p | 60.36p | 60.50p | 34463 |
14/01/2022 | 61.00p | 61.40p | 60.30p | 61.00p | 37221 |
13/01/2022 | 61.50p | 62.10p | 60.25p | 61.00p | 60866 |
12/01/2022 | 61.50p | 63.00p | 61.00p | 61.50p | 82334 |
10/01/2022 | 61.50p | 62.00p | 61.00p | 61.00p | 75860 |
07/01/2022 | 62.50p | 64.00p | 61.50p | 61.50p | 122791 |
*Close Price adjusted for both dividends and splits