Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 48.55p | 49.77p | 48.50p | 49.27p | 168264 |
13/10/2022 | 46.55p | 50.00p | 46.55p | 50.00p | 594262 |
12/10/2022 | 47.00p | 48.00p | 46.21p | 47.50p | 801035 |
11/10/2022 | 42.00p | 47.00p | 42.00p | 47.00p | 401683 |
10/10/2022 | 43.05p | 43.95p | 41.10p | 43.35p | 514100 |
07/10/2022 | 40.90p | 42.00p | 40.65p | 42.00p | 853684 |
06/10/2022 | 37.00p | 42.85p | 36.25p | 40.50p | 12710163 |
05/10/2022 | 34.85p | 36.05p | 33.75p | 35.60p | 297734 |
04/10/2022 | 35.20p | 36.00p | 33.50p | 34.00p | 156793 |
03/10/2022 | 36.70p | 36.70p | 35.10p | 35.10p | 499682 |
30/09/2022 | 36.90p | 37.21p | 35.35p | 36.35p | 451157 |
29/09/2022 | 36.05p | 37.95p | 35.50p | 36.10p | 176129 |
28/09/2022 | 36.75p | 38.20p | 36.05p | 36.10p | 92426 |
27/09/2022 | 37.95p | 38.24p | 36.77p | 36.77p | 263090 |
26/09/2022 | 37.95p | 38.90p | 36.00p | 36.00p | 227330 |
23/09/2022 | 38.10p | 39.70p | 38.00p | 38.00p | 126923 |
22/09/2022 | 39.10p | 39.95p | 38.00p | 38.00p | 32454 |
21/09/2022 | 39.55p | 40.05p | 39.00p | 39.70p | 39268 |
20/09/2022 | 40.60p | 40.85p | 39.10p | 39.65p | 191485 |
16/09/2022 | 39.55p | 41.00p | 39.05p | 39.05p | 898905 |
15/09/2022 | 40.90p | 40.95p | 39.19p | 39.65p | 507407 |
14/09/2022 | 40.95p | 41.00p | 39.45p | 39.80p | 459111 |
13/09/2022 | 38.95p | 40.45p | 38.05p | 39.95p | 1154592 |
12/09/2022 | 40.40p | 41.00p | 38.00p | 40.00p | 297900 |
09/09/2022 | 39.45p | 40.95p | 38.00p | 38.00p | 278174 |
08/09/2022 | 42.15p | 42.35p | 39.00p | 39.05p | 103426 |
07/09/2022 | 41.75p | 42.40p | 40.05p | 40.05p | 37538 |
06/09/2022 | 42.50p | 42.50p | 41.73p | 41.90p | 90100 |
05/09/2022 | 41.80p | 42.10p | 40.77p | 41.10p | 72001 |
02/09/2022 | 41.95p | 42.55p | 39.05p | 42.55p | 529657 |
01/09/2022 | 42.95p | 42.95p | 39.70p | 40.40p | 133111 |
31/08/2022 | 42.95p | 42.95p | 40.05p | 41.60p | 87618 |
30/08/2022 | 45.60p | 45.95p | 40.00p | 40.00p | 120518 |
29/08/2022 | 47.95p | 47.95p | 44.50p | 45.00p | 64182 |
26/08/2022 | 47.95p | 47.95p | 44.50p | 45.00p | 64182 |
25/08/2022 | 47.95p | 47.95p | 44.55p | 45.00p | 152454 |
24/08/2022 | 47.95p | 47.96p | 46.10p | 46.88p | 59120 |
23/08/2022 | 48.80p | 48.85p | 47.05p | 47.50p | 36006 |
22/08/2022 | 49.50p | 49.50p | 47.10p | 48.00p | 334687 |
19/08/2022 | 50.00p | 50.00p | 47.05p | 48.25p | 393239 |
18/08/2022 | 49.90p | 51.70p | 49.29p | 49.63p | 87757 |
17/08/2022 | 50.70p | 51.50p | 49.10p | 49.97p | 140514 |
16/08/2022 | 49.30p | 52.80p | 49.30p | 50.50p | 113906 |
15/08/2022 | 50.40p | 51.60p | 50.10p | 50.60p | 334001 |
12/08/2022 | 50.40p | 50.50p | 49.20p | 50.30p | 182231 |
11/08/2022 | 50.40p | 51.00p | 50.33p | 50.50p | 472976 |
10/08/2022 | 51.20p | 51.20p | 50.20p | 50.50p | 182339 |
09/08/2022 | 51.90p | 51.90p | 49.95p | 50.50p | 156371 |
08/08/2022 | 51.90p | 52.00p | 49.15p | 50.70p | 113288 |
05/08/2022 | 50.40p | 50.50p | 49.35p | 49.50p | 226960 |
04/08/2022 | 50.50p | 50.60p | 49.50p | 49.50p | 63841 |
03/08/2022 | 50.60p | 50.70p | 50.10p | 50.50p | 181627 |
02/08/2022 | 50.60p | 50.80p | 49.53p | 50.50p | 75714 |
01/08/2022 | 52.90p | 52.90p | 50.10p | 50.50p | 122060 |
29/07/2022 | 51.00p | 51.00p | 49.80p | 50.50p | 208309 |
28/07/2022 | 51.00p | 51.10p | 49.30p | 50.50p | 161672 |
27/07/2022 | 51.10p | 51.10p | 50.36p | 51.10p | 155345 |
26/07/2022 | 51.30p | 51.80p | 50.50p | 51.10p | 114536 |
25/07/2022 | 52.00p | 52.10p | 50.40p | 51.00p | 343672 |
22/07/2022 | 53.00p | 53.00p | 51.21p | 51.80p | 137229 |
21/07/2022 | 52.90p | 53.00p | 51.12p | 51.90p | 359410 |
20/07/2022 | 54.40p | 55.00p | 52.00p | 52.00p | 138996 |
19/07/2022 | 54.10p | 54.90p | 51.16p | 53.50p | 99741 |
18/07/2022 | 54.70p | 55.40p | 52.10p | 54.00p | 60500 |
15/07/2022 | 54.00p | 55.60p | 53.00p | 53.00p | 67926 |
14/07/2022 | 54.10p | 55.80p | 52.10p | 52.10p | 79023 |
13/07/2022 | 53.60p | 56.00p | 52.40p | 56.00p | 432346 |
12/07/2022 | 53.90p | 54.00p | 52.76p | 54.00p | 146381 |
11/07/2022 | 53.70p | 54.00p | 50.30p | 54.00p | 215117 |
08/07/2022 | 53.90p | 54.00p | 52.50p | 54.00p | 66969 |
07/07/2022 | 53.90p | 54.00p | 51.10p | 54.00p | 42269 |
06/07/2022 | 54.00p | 54.00p | 52.00p | 54.00p | 113297 |
05/07/2022 | 53.70p | 57.70p | 53.10p | 54.90p | 73093 |
04/07/2022 | 54.80p | 57.00p | 54.60p | 55.00p | 114514 |
01/07/2022 | 53.10p | 55.30p | 53.10p | 53.90p | 57206 |
30/06/2022 | 55.10p | 57.14p | 53.10p | 56.00p | 95955 |
29/06/2022 | 55.70p | 57.70p | 55.10p | 55.40p | 118584 |
28/06/2022 | 57.20p | 57.30p | 55.00p | 55.00p | 16242 |
27/06/2022 | 55.00p | 57.80p | 55.00p | 57.10p | 221487 |
24/06/2022 | 56.90p | 57.38p | 55.10p | 56.80p | 230500 |
23/06/2022 | 57.80p | 57.80p | 55.64p | 57.80p | 37542 |
22/06/2022 | 57.90p | 57.90p | 55.20p | 57.90p | 55399 |
21/06/2022 | 56.70p | 58.45p | 55.90p | 57.90p | 188896 |
20/06/2022 | 54.60p | 58.00p | 53.40p | 57.80p | 60575 |
17/06/2022 | 56.70p | 56.70p | 53.90p | 54.70p | 81213 |
16/06/2022 | 60.30p | 61.30p | 56.10p | 56.40p | 278431 |
15/06/2022 | 59.20p | 62.80p | 57.84p | 61.90p | 110897 |
14/06/2022 | 58.10p | 59.80p | 56.73p | 59.30p | 376061 |
13/06/2022 | 60.70p | 63.80p | 56.11p | 60.00p | 290616 |
10/06/2022 | 66.70p | 67.90p | 61.10p | 63.60p | 169546 |
09/06/2022 | 68.80p | 69.85p | 66.74p | 67.30p | 155130 |
08/06/2022 | 67.40p | 69.60p | 67.11p | 69.30p | 255120 |
07/06/2022 | 68.60p | 68.80p | 67.12p | 67.70p | 158928 |
06/06/2022 | 69.60p | 70.92p | 67.04p | 68.80p | 218421 |
03/06/2022 | 71.80p | 73.00p | 68.70p | 68.70p | 312290 |
02/06/2022 | 71.80p | 73.00p | 68.70p | 68.70p | 312290 |
01/06/2022 | 71.80p | 73.00p | 68.70p | 68.70p | 311039 |
31/05/2022 | 67.10p | 77.00p | 67.10p | 73.70p | 3796530 |
30/05/2022 | 65.00p | 69.70p | 65.00p | 68.40p | 696367 |
27/05/2022 | 66.00p | 66.30p | 62.79p | 66.30p | 351223 |
26/05/2022 | 61.90p | 66.00p | 61.43p | 64.90p | 323645 |
25/05/2022 | 63.10p | 63.38p | 61.00p | 61.30p | 596616 |
24/05/2022 | 61.90p | 63.96p | 60.88p | 63.00p | 309949 |
23/05/2022 | 58.00p | 61.60p | 58.00p | 61.60p | 223517 |
20/05/2022 | 56.30p | 60.90p | 56.30p | 60.00p | 474817 |
19/05/2022 | 55.00p | 58.20p | 55.00p | 57.80p | 339392 |
18/05/2022 | 54.80p | 58.80p | 54.00p | 57.20p | 685552 |
17/05/2022 | 51.70p | 55.00p | 51.06p | 54.80p | 530499 |
16/05/2022 | 49.25p | 50.70p | 48.05p | 50.40p | 324664 |
13/05/2022 | 52.00p | 53.04p | 49.05p | 50.00p | 643327 |
12/05/2022 | 53.30p | 54.40p | 49.80p | 52.20p | 763642 |
11/05/2022 | 55.60p | 56.90p | 53.10p | 53.40p | 310799 |
10/05/2022 | 57.40p | 58.10p | 55.00p | 56.00p | 270559 |
09/05/2022 | 58.30p | 60.36p | 57.40p | 57.40p | 294508 |
06/05/2022 | 58.60p | 59.50p | 57.40p | 58.20p | 689644 |
05/05/2022 | 59.10p | 60.60p | 58.00p | 59.10p | 515819 |
04/05/2022 | 59.10p | 60.00p | 57.60p | 59.00p | 376488 |
03/05/2022 | 60.10p | 62.20p | 59.00p | 59.80p | 635037 |
29/04/2022 | 59.50p | 61.00p | 59.50p | 60.00p | 401931 |
28/04/2022 | 60.50p | 62.07p | 60.00p | 60.00p | 215598 |
27/04/2022 | 60.50p | 61.79p | 60.00p | 61.40p | 127417 |
26/04/2022 | 60.00p | 61.30p | 60.00p | 60.80p | 105770 |
25/04/2022 | 61.00p | 61.93p | 59.20p | 60.00p | 2076992 |
22/04/2022 | 60.10p | 61.60p | 60.00p | 60.10p | 916328 |
21/04/2022 | 62.00p | 63.50p | 60.00p | 61.70p | 218626 |
20/04/2022 | 64.00p | 64.80p | 61.90p | 63.00p | 280117 |
19/04/2022 | 63.10p | 66.06p | 63.10p | 65.00p | 388629 |
18/04/2022 | 60.00p | 66.60p | 60.00p | 64.20p | 606624 |
15/04/2022 | 60.00p | 66.60p | 60.00p | 64.20p | 606624 |
14/04/2022 | 60.00p | 66.60p | 60.00p | 64.20p | 606624 |
13/04/2022 | 60.20p | 63.00p | 59.20p | 63.00p | 212739 |
12/04/2022 | 60.40p | 62.57p | 59.20p | 60.00p | 325793 |
11/04/2022 | 63.00p | 63.00p | 58.75p | 61.50p | 656657 |
08/04/2022 | 60.00p | 61.00p | 59.50p | 61.00p | 645405 |
07/04/2022 | 62.90p | 62.90p | 57.36p | 60.30p | 569552 |
06/04/2022 | 65.60p | 65.64p | 60.00p | 62.90p | 1565527 |
05/04/2022 | 54.30p | 65.60p | 54.30p | 65.60p | 1931905 |
04/04/2022 | 49.05p | 57.83p | 49.05p | 55.70p | 3183992 |
01/04/2022 | 48.00p | 51.80p | 48.00p | 49.40p | 1055839 |
31/03/2022 | 50.70p | 51.14p | 48.00p | 48.70p | 444529 |
30/03/2022 | 52.00p | 52.35p | 50.40p | 51.00p | 537015 |
29/03/2022 | 52.00p | 54.00p | 50.28p | 52.00p | 1121466 |
28/03/2022 | 51.00p | 54.00p | 50.00p | 51.00p | 902945 |
25/03/2022 | 50.60p | 53.90p | 50.20p | 50.80p | 458265 |
24/03/2022 | 52.00p | 54.80p | 50.50p | 52.00p | 876583 |
23/03/2022 | 54.00p | 55.50p | 52.46p | 53.00p | 1293141 |
22/03/2022 | 54.20p | 56.00p | 54.00p | 54.00p | 168919 |
21/03/2022 | 53.90p | 56.00p | 52.58p | 55.00p | 590377 |
18/03/2022 | 55.00p | 58.90p | 52.70p | 54.00p | 2388686 |
17/03/2022 | 57.10p | 58.00p | 55.00p | 57.00p | 1225091 |
16/03/2022 | 57.00p | 59.50p | 56.00p | 56.00p | 384893 |
15/03/2022 | 56.00p | 59.90p | 56.00p | 56.70p | 220278 |
14/03/2022 | 57.10p | 60.00p | 56.10p | 57.00p | 299619 |
11/03/2022 | 61.80p | 61.90p | 57.00p | 57.00p | 369115 |
10/03/2022 | 65.00p | 65.00p | 60.70p | 62.00p | 146425 |
09/03/2022 | 63.30p | 65.11p | 61.10p | 64.00p | 174151 |
08/03/2022 | 63.50p | 65.00p | 60.10p | 64.90p | 341523 |
07/03/2022 | 65.50p | 66.20p | 63.30p | 65.00p | 702812 |
04/03/2022 | 69.90p | 70.70p | 64.00p | 65.50p | 363358 |
03/03/2022 | 72.10p | 74.30p | 67.10p | 68.30p | 137440 |
02/03/2022 | 72.20p | 75.30p | 72.00p | 72.00p | 388788 |
01/03/2022 | 78.90p | 79.00p | 72.00p | 72.00p | 252098 |
28/02/2022 | 75.90p | 79.00p | 72.50p | 78.40p | 189326 |
25/02/2022 | 74.20p | 76.08p | 72.15p | 73.10p | 1622313 |
24/02/2022 | 82.00p | 82.60p | 70.01p | 75.10p | 1094559 |
23/02/2022 | 84.90p | 85.00p | 82.00p | 82.00p | 393414 |
22/02/2022 | 84.10p | 84.40p | 79.39p | 82.10p | 243166 |
21/02/2022 | 85.00p | 86.50p | 84.00p | 84.00p | 360827 |
18/02/2022 | 84.10p | 86.90p | 84.00p | 84.00p | 284424 |
17/02/2022 | 88.40p | 88.40p | 83.20p | 84.50p | 1648176 |
16/02/2022 | 88.90p | 88.90p | 83.70p | 87.30p | 258433 |
15/02/2022 | 83.70p | 87.80p | 83.00p | 86.50p | 906904 |
14/02/2022 | 89.30p | 90.00p | 82.00p | 82.00p | 505825 |
11/02/2022 | 87.10p | 91.00p | 87.00p | 89.30p | 172853 |
10/02/2022 | 91.00p | 91.60p | 87.10p | 90.00p | 165134 |
09/02/2022 | 92.80p | 92.90p | 86.70p | 88.30p | 239117 |
08/02/2022 | 91.10p | 93.00p | 86.00p | 89.00p | 681020 |
07/02/2022 | 97.90p | 97.90p | 91.00p | 92.20p | 541137 |
04/02/2022 | 95.10p | 97.40p | 91.10p | 95.00p | 283390 |
03/02/2022 | 98.10p | 101.60p | 95.10p | 95.40p | 231385 |
02/02/2022 | 102.00p | 102.00p | 98.50p | 98.50p | 108139 |
01/02/2022 | 104.80p | 104.80p | 97.96p | 101.00p | 215895 |
31/01/2022 | 99.10p | 104.71p | 99.00p | 102.40p | 170203 |
28/01/2022 | 100.20p | 103.60p | 99.00p | 103.60p | 391620 |
27/01/2022 | 100.40p | 105.60p | 99.53p | 101.20p | 151921 |
26/01/2022 | 102.60p | 106.60p | 101.20p | 102.00p | 141274 |
25/01/2022 | 104.00p | 108.00p | 100.20p | 101.20p | 2942482 |
24/01/2022 | 108.60p | 111.08p | 98.10p | 104.00p | 746911 |
21/01/2022 | 112.00p | 112.80p | 105.90p | 109.80p | 242444 |
20/01/2022 | 107.60p | 111.80p | 106.00p | 111.80p | 359210 |
19/01/2022 | 105.20p | 110.00p | 104.70p | 106.20p | 325305 |
18/01/2022 | 108.40p | 110.00p | 104.67p | 108.00p | 338381 |
17/01/2022 | 105.80p | 111.80p | 102.80p | 107.00p | 340625 |
14/01/2022 | 110.40p | 110.77p | 102.80p | 105.20p | 443544 |
13/01/2022 | 113.00p | 113.70p | 106.40p | 107.60p | 369880 |
12/01/2022 | 108.00p | 110.00p | 105.85p | 110.00p | 248920 |
10/01/2022 | 103.40p | 110.00p | 99.87p | 101.20p | 501216 |
07/01/2022 | 107.20p | 109.80p | 102.72p | 109.00p | 465556 |
06/01/2022 | 110.20p | 114.20p | 106.60p | 110.00p | 488590 |
05/01/2022 | 109.60p | 115.60p | 106.20p | 111.60p | 522006 |
*Close Price adjusted for both dividends and splits