Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 26.00p | 26.00p | 25.50p | 25.75p | 34176 |
18/07/2023 | 26.00p | 26.50p | 25.50p | 26.00p | 63038 |
17/07/2023 | 26.75p | 27.00p | 25.50p | 26.20p | 158931 |
14/07/2023 | 26.25p | 26.70p | 26.00p | 26.50p | 189145 |
13/07/2023 | 26.25p | 26.25p | 26.00p | 26.25p | 73220 |
12/07/2023 | 26.25p | 26.50p | 26.00p | 26.25p | 87804 |
11/07/2023 | 26.50p | 27.00p | 26.00p | 26.25p | 105616 |
10/07/2023 | 27.00p | 27.05p | 26.00p | 26.50p | 106678 |
07/07/2023 | 27.00p | 27.40p | 26.20p | 27.00p | 54876 |
06/07/2023 | 27.75p | 28.00p | 27.00p | 28.00p | 100640 |
05/07/2023 | 27.75p | 28.14p | 27.00p | 27.75p | 100112 |
04/07/2023 | 27.75p | 28.50p | 27.08p | 27.75p | 204590 |
03/07/2023 | 28.00p | 28.47p | 27.38p | 27.75p | 289114 |
30/06/2023 | 27.75p | 28.50p | 27.26p | 28.00p | 139915 |
29/06/2023 | 30.50p | 30.50p | 27.08p | 27.75p | 661532 |
28/06/2023 | 30.75p | 30.75p | 30.10p | 30.50p | 145194 |
27/06/2023 | 31.75p | 32.50p | 30.35p | 31.00p | 170966 |
26/06/2023 | 32.25p | 32.25p | 31.00p | 31.75p | 218447 |
23/06/2023 | 32.25p | 32.68p | 31.72p | 32.25p | 105995 |
22/06/2023 | 32.25p | 33.00p | 31.50p | 32.25p | 157080 |
21/06/2023 | 31.25p | 33.10p | 30.66p | 32.25p | 515585 |
20/06/2023 | 33.00p | 34.00p | 30.50p | 31.25p | 958319 |
19/06/2023 | 31.50p | 33.75p | 31.00p | 33.00p | 438907 |
16/06/2023 | 29.50p | 32.00p | 29.46p | 31.25p | 634746 |
15/06/2023 | 29.00p | 30.00p | 28.65p | 29.60p | 103843 |
14/06/2023 | 28.75p | 29.50p | 28.31p | 28.75p | 66808 |
13/06/2023 | 28.25p | 28.25p | 27.60p | 28.25p | 154360 |
12/06/2023 | 28.00p | 28.36p | 27.00p | 28.25p | 143650 |
09/06/2023 | 27.50p | 29.00p | 27.00p | 28.00p | 220406 |
08/06/2023 | 27.50p | 28.00p | 27.00p | 27.50p | 199099 |
07/06/2023 | 26.75p | 28.00p | 26.00p | 27.50p | 463628 |
06/06/2023 | 27.00p | 29.00p | 26.10p | 26.75p | 812157 |
05/06/2023 | 27.00p | 27.50p | 26.68p | 27.10p | 429158 |
02/06/2023 | 27.00p | 27.50p | 26.50p | 27.00p | 308052 |
01/06/2023 | 27.00p | 27.50p | 26.50p | 27.00p | 173444 |
31/05/2023 | 27.00p | 27.10p | 26.50p | 27.00p | 201834 |
30/05/2023 | 27.00p | 27.50p | 26.56p | 27.00p | 341620 |
26/05/2023 | 26.75p | 27.50p | 26.50p | 26.50p | 135261 |
25/05/2023 | 27.00p | 27.18p | 26.50p | 26.75p | 431505 |
24/05/2023 | 27.25p | 27.50p | 26.00p | 27.00p | 594207 |
23/05/2023 | 27.00p | 27.80p | 26.32p | 27.25p | 547797 |
22/05/2023 | 25.50p | 28.00p | 25.00p | 27.00p | 1271361 |
19/05/2023 | 25.50p | 26.00p | 25.10p | 26.00p | 184791 |
18/05/2023 | 25.50p | 26.50p | 25.50p | 25.50p | 518198 |
17/05/2023 | 24.25p | 25.90p | 23.76p | 25.50p | 798844 |
16/05/2023 | 23.25p | 24.00p | 22.92p | 23.75p | 205574 |
15/05/2023 | 24.00p | 24.78p | 22.00p | 23.00p | 786472 |
12/05/2023 | 22.75p | 23.50p | 22.50p | 23.00p | 269174 |
11/05/2023 | 23.00p | 23.50p | 22.75p | 22.75p | 65837 |
10/05/2023 | 23.25p | 24.00p | 22.88p | 23.00p | 176570 |
09/05/2023 | 22.50p | 23.40p | 22.00p | 23.00p | 501985 |
05/05/2023 | 22.50p | 23.00p | 22.00p | 22.50p | 274113 |
04/05/2023 | 23.50p | 24.00p | 22.50p | 22.50p | 185748 |
03/05/2023 | 23.25p | 23.50p | 22.85p | 23.00p | 199312 |
02/05/2023 | 22.75p | 23.72p | 22.55p | 23.50p | 476400 |
28/04/2023 | 22.75p | 23.25p | 22.00p | 22.75p | 285876 |
27/04/2023 | 23.25p | 23.50p | 22.25p | 22.25p | 361698 |
26/04/2023 | 23.25p | 23.50p | 23.00p | 23.25p | 33202 |
25/04/2023 | 23.00p | 23.50p | 22.91p | 23.25p | 228141 |
24/04/2023 | 23.75p | 24.00p | 22.31p | 23.00p | 691866 |
21/04/2023 | 23.25p | 24.00p | 23.00p | 23.50p | 260241 |
20/04/2023 | 24.00p | 24.00p | 22.50p | 23.25p | 593338 |
19/04/2023 | 24.00p | 24.50p | 23.50p | 24.00p | 141694 |
18/04/2023 | 24.00p | 24.30p | 23.63p | 24.00p | 122513 |
17/04/2023 | 24.25p | 24.50p | 23.50p | 23.50p | 391429 |
14/04/2023 | 24.75p | 25.50p | 24.13p | 24.25p | 236225 |
13/04/2023 | 25.00p | 25.20p | 24.63p | 25.00p | 105799 |
12/04/2023 | 24.75p | 25.50p | 24.56p | 25.00p | 277246 |
11/04/2023 | 26.50p | 27.00p | 24.60p | 24.60p | 585413 |
06/04/2023 | 27.00p | 27.02p | 26.00p | 26.50p | 676038 |
05/04/2023 | 27.00p | 27.50p | 26.75p | 27.00p | 228302 |
04/04/2023 | 27.00p | 27.40p | 26.50p | 27.00p | 95637 |
03/04/2023 | 26.50p | 27.95p | 26.00p | 27.00p | 394737 |
31/03/2023 | 25.75p | 27.00p | 25.50p | 26.50p | 218703 |
30/03/2023 | 25.50p | 25.97p | 25.00p | 25.50p | 290009 |
29/03/2023 | 24.50p | 25.50p | 24.00p | 25.50p | 134639 |
28/03/2023 | 24.75p | 25.50p | 24.67p | 24.90p | 170847 |
27/03/2023 | 24.75p | 25.50p | 24.00p | 24.75p | 164243 |
24/03/2023 | 24.75p | 25.00p | 24.12p | 24.50p | 530876 |
23/03/2023 | 24.50p | 24.85p | 24.18p | 24.75p | 181483 |
22/03/2023 | 24.00p | 24.50p | 23.86p | 24.50p | 186582 |
21/03/2023 | 23.25p | 24.50p | 22.73p | 24.00p | 502876 |
20/03/2023 | 23.75p | 24.00p | 22.65p | 23.25p | 378017 |
17/03/2023 | 23.75p | 24.00p | 23.50p | 24.00p | 49300 |
16/03/2023 | 24.00p | 24.50p | 23.53p | 23.75p | 164009 |
15/03/2023 | 24.75p | 24.77p | 23.25p | 23.50p | 322494 |
14/03/2023 | 25.00p | 25.00p | 24.00p | 24.50p | 441132 |
13/03/2023 | 25.75p | 26.50p | 24.00p | 25.00p | 416231 |
10/03/2023 | 25.75p | 26.60p | 25.00p | 25.75p | 142949 |
09/03/2023 | 27.00p | 27.00p | 25.50p | 26.00p | 436187 |
08/03/2023 | 26.75p | 27.50p | 26.50p | 27.00p | 104553 |
07/03/2023 | 27.50p | 27.65p | 26.51p | 26.75p | 330597 |
06/03/2023 | 27.50p | 28.00p | 27.00p | 27.50p | 240098 |
03/03/2023 | 27.50p | 28.00p | 27.00p | 27.50p | 61321 |
02/03/2023 | 27.50p | 28.00p | 27.23p | 27.50p | 198980 |
01/03/2023 | 27.50p | 28.00p | 27.00p | 27.50p | 167232 |
28/02/2023 | 27.75p | 27.76p | 26.85p | 27.25p | 281309 |
27/02/2023 | 27.75p | 28.00p | 27.50p | 27.75p | 112615 |
24/02/2023 | 28.00p | 28.50p | 27.51p | 27.75p | 195685 |
23/02/2023 | 27.00p | 28.15p | 26.55p | 28.00p | 509186 |
22/02/2023 | 26.75p | 27.50p | 26.50p | 27.00p | 444459 |
21/02/2023 | 27.00p | 27.00p | 26.50p | 26.75p | 99440 |
20/02/2023 | 27.00p | 27.50p | 26.52p | 27.00p | 164856 |
17/02/2023 | 26.75p | 27.50p | 26.50p | 27.00p | 115317 |
16/02/2023 | 26.50p | 27.00p | 26.50p | 26.75p | 174016 |
15/02/2023 | 26.50p | 27.00p | 26.26p | 26.50p | 158657 |
14/02/2023 | 26.50p | 27.00p | 26.00p | 26.50p | 104503 |
13/02/2023 | 26.75p | 27.00p | 26.50p | 26.50p | 103516 |
10/02/2023 | 26.75p | 27.06p | 26.52p | 26.75p | 190717 |
09/02/2023 | 27.25p | 27.50p | 26.50p | 26.75p | 304455 |
08/02/2023 | 27.25p | 28.00p | 27.00p | 27.25p | 261453 |
07/02/2023 | 28.25p | 28.25p | 27.00p | 27.25p | 273514 |
06/02/2023 | 27.50p | 29.00p | 27.50p | 28.25p | 374700 |
03/02/2023 | 27.50p | 28.00p | 26.80p | 27.50p | 354350 |
02/02/2023 | 27.25p | 28.00p | 27.00p | 27.50p | 302906 |
01/02/2023 | 27.25p | 27.50p | 27.00p | 27.25p | 165346 |
31/01/2023 | 27.25p | 27.80p | 27.02p | 27.50p | 169192 |
30/01/2023 | 27.75p | 28.00p | 27.00p | 27.25p | 227016 |
27/01/2023 | 27.75p | 28.50p | 27.50p | 27.75p | 195421 |
26/01/2023 | 27.75p | 28.00p | 27.50p | 27.75p | 289908 |
25/01/2023 | 27.50p | 28.00p | 27.00p | 27.75p | 165322 |
24/01/2023 | 28.00p | 28.00p | 27.14p | 27.50p | 361205 |
23/01/2023 | 28.00p | 28.14p | 27.50p | 28.00p | 98092 |
20/01/2023 | 28.00p | 28.50p | 27.51p | 28.00p | 178881 |
19/01/2023 | 28.50p | 28.50p | 27.00p | 28.00p | 245359 |
18/01/2023 | 28.50p | 28.88p | 28.35p | 28.50p | 122869 |
17/01/2023 | 28.25p | 29.00p | 28.00p | 28.50p | 186230 |
16/01/2023 | 28.00p | 29.00p | 27.00p | 27.75p | 159022 |
13/01/2023 | 28.00p | 29.00p | 27.76p | 28.00p | 217558 |
12/01/2023 | 27.75p | 29.00p | 27.62p | 28.00p | 568123 |
11/01/2023 | 28.00p | 28.40p | 27.22p | 27.70p | 238723 |
10/01/2023 | 28.25p | 29.00p | 27.05p | 27.75p | 196462 |
09/01/2023 | 28.25p | 28.25p | 27.02p | 27.50p | 387473 |
06/01/2023 | 28.00p | 29.00p | 27.35p | 28.25p | 318204 |
05/01/2023 | 27.00p | 29.00p | 26.56p | 28.00p | 351814 |
04/01/2023 | 27.50p | 27.88p | 26.00p | 26.50p | 541859 |
03/01/2023 | 27.25p | 28.00p | 26.00p | 26.50p | 483407 |
30/12/2022 | 27.75p | 28.50p | 26.51p | 27.25p | 490844 |
29/12/2022 | 27.75p | 27.75p | 27.01p | 27.20p | 251645 |
28/12/2022 | 29.00p | 29.00p | 27.00p | 27.75p | 409375 |
23/12/2022 | 29.00p | 29.33p | 28.38p | 29.00p | 82854 |
22/12/2022 | 28.50p | 30.00p | 28.00p | 29.00p | 141835 |
21/12/2022 | 28.25p | 29.00p | 28.00p | 28.50p | 100085 |
20/12/2022 | 29.25p | 30.00p | 28.01p | 28.25p | 505852 |
19/12/2022 | 29.25p | 30.00p | 28.50p | 29.25p | 154899 |
16/12/2022 | 29.25p | 30.00p | 28.50p | 29.25p | 139588 |
15/12/2022 | 29.25p | 29.49p | 28.50p | 29.25p | 350787 |
14/12/2022 | 29.25p | 30.00p | 28.65p | 29.25p | 164702 |
13/12/2022 | 29.25p | 29.25p | 28.50p | 29.25p | 371180 |
12/12/2022 | 29.75p | 30.00p | 29.00p | 29.25p | 56009 |
09/12/2022 | 30.00p | 30.50p | 29.00p | 30.50p | 256156 |
08/12/2022 | 29.25p | 31.00p | 29.25p | 30.00p | 160013 |
07/12/2022 | 29.25p | 29.75p | 28.75p | 29.25p | 391417 |
06/12/2022 | 29.50p | 29.50p | 28.60p | 28.60p | 118601 |
05/12/2022 | 29.50p | 30.00p | 29.20p | 29.40p | 170327 |
02/12/2022 | 29.00p | 30.00p | 29.00p | 29.50p | 136909 |
01/12/2022 | 29.00p | 29.50p | 28.50p | 29.00p | 202707 |
30/11/2022 | 29.50p | 29.50p | 28.50p | 29.00p | 92665 |
29/11/2022 | 29.00p | 29.50p | 28.50p | 29.25p | 170818 |
28/11/2022 | 30.25p | 30.25p | 28.00p | 29.00p | 630751 |
25/11/2022 | 31.00p | 31.10p | 30.00p | 30.25p | 240010 |
24/11/2022 | 30.75p | 31.50p | 30.56p | 31.00p | 136585 |
23/11/2022 | 30.75p | 31.15p | 30.55p | 30.75p | 88900 |
22/11/2022 | 29.50p | 32.00p | 29.44p | 30.75p | 764189 |
21/11/2022 | 30.75p | 31.50p | 29.01p | 29.50p | 527266 |
18/11/2022 | 32.50p | 32.50p | 30.60p | 30.80p | 475576 |
17/11/2022 | 33.00p | 33.29p | 32.05p | 32.50p | 295118 |
16/11/2022 | 33.75p | 34.00p | 31.92p | 33.00p | 532058 |
15/11/2022 | 34.25p | 34.30p | 33.00p | 33.75p | 242151 |
14/11/2022 | 36.00p | 37.00p | 33.18p | 34.25p | 571792 |
11/11/2022 | 34.50p | 36.00p | 34.00p | 35.00p | 647849 |
10/11/2022 | 35.00p | 35.40p | 34.00p | 34.50p | 373342 |
09/11/2022 | 35.00p | 36.00p | 34.85p | 35.00p | 116271 |
08/11/2022 | 36.00p | 36.70p | 33.65p | 35.00p | 525739 |
07/11/2022 | 35.75p | 37.00p | 34.26p | 34.75p | 482452 |
04/11/2022 | 35.25p | 37.00p | 35.00p | 35.75p | 707250 |
03/11/2022 | 35.00p | 35.62p | 34.10p | 35.25p | 264049 |
02/11/2022 | 34.00p | 35.90p | 34.00p | 35.00p | 470910 |
01/11/2022 | 32.75p | 35.50p | 31.00p | 34.00p | 633324 |
31/10/2022 | 32.75p | 33.81p | 31.00p | 32.25p | 343933 |
28/10/2022 | 32.00p | 33.55p | 31.00p | 32.75p | 373765 |
27/10/2022 | 32.00p | 32.90p | 30.03p | 31.50p | 516905 |
26/10/2022 | 33.00p | 35.00p | 29.12p | 32.00p | 992933 |
25/10/2022 | 29.00p | 35.00p | 29.00p | 33.00p | 1130172 |
24/10/2022 | 27.00p | 31.00p | 27.00p | 29.60p | 1110052 |
21/10/2022 | 27.00p | 28.00p | 25.10p | 25.10p | 261750 |
20/10/2022 | 28.50p | 28.55p | 27.00p | 27.00p | 369332 |
19/10/2022 | 29.50p | 30.00p | 28.00p | 28.25p | 214370 |
18/10/2022 | 29.50p | 30.20p | 28.00p | 29.00p | 344868 |
17/10/2022 | 29.00p | 31.00p | 28.26p | 29.50p | 281635 |
14/10/2022 | 28.00p | 29.22p | 27.90p | 28.50p | 570137 |
13/10/2022 | 27.50p | 27.97p | 26.26p | 27.00p | 609436 |
12/10/2022 | 29.50p | 30.00p | 27.30p | 27.50p | 442845 |
11/10/2022 | 31.00p | 31.00p | 28.55p | 29.50p | 305129 |
10/10/2022 | 32.50p | 33.03p | 30.00p | 30.50p | 742584 |
07/10/2022 | 33.00p | 34.00p | 31.00p | 32.50p | 477084 |
06/10/2022 | 33.50p | 35.00p | 32.00p | 33.00p | 364988 |
05/10/2022 | 31.00p | 35.00p | 30.71p | 33.50p | 1194977 |
04/10/2022 | 30.50p | 32.00p | 29.00p | 31.00p | 359981 |
03/10/2022 | 29.50p | 30.00p | 28.00p | 29.00p | 520158 |
*Close Price adjusted for both dividends and splits