Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2023 | 33.25p | 34.50p | 32.70p | 34.50p | 52822 |
31/07/2023 | 34.25p | 35.50p | 32.21p | 33.25p | 774394 |
28/07/2023 | 33.25p | 33.70p | 32.00p | 33.25p | 82442 |
27/07/2023 | 31.75p | 33.99p | 31.00p | 33.25p | 111009 |
26/07/2023 | 31.50p | 32.00p | 31.00p | 31.75p | 223290 |
25/07/2023 | 32.50p | 33.00p | 31.00p | 31.50p | 85486 |
24/07/2023 | 32.50p | 32.80p | 32.00p | 32.00p | 42287 |
21/07/2023 | 33.00p | 33.00p | 32.00p | 32.50p | 153439 |
20/07/2023 | 33.00p | 33.50p | 32.70p | 33.00p | 16591 |
19/07/2023 | 33.00p | 33.30p | 32.62p | 33.00p | 45788 |
18/07/2023 | 33.25p | 33.37p | 32.00p | 33.00p | 388434 |
17/07/2023 | 34.50p | 34.66p | 33.00p | 33.25p | 148197 |
14/07/2023 | 35.50p | 36.00p | 34.00p | 34.50p | 177104 |
13/07/2023 | 35.25p | 36.00p | 34.50p | 34.50p | 22205 |
12/07/2023 | 35.50p | 35.50p | 34.00p | 35.25p | 68933 |
11/07/2023 | 35.50p | 35.50p | 35.00p | 35.50p | 50425 |
10/07/2023 | 35.50p | 36.00p | 35.00p | 35.50p | 90550 |
07/07/2023 | 35.75p | 35.75p | 35.00p | 35.50p | 12864 |
06/07/2023 | 35.75p | 36.50p | 35.15p | 35.75p | 9494 |
05/07/2023 | 38.25p | 38.25p | 35.10p | 35.75p | 226459 |
04/07/2023 | 38.25p | 38.25p | 37.88p | 38.25p | 39670 |
03/07/2023 | 38.25p | 39.00p | 37.50p | 37.50p | 64682 |
30/06/2023 | 38.25p | 38.45p | 37.50p | 38.25p | 13074 |
29/06/2023 | 38.25p | 38.25p | 37.50p | 38.25p | 150575 |
28/06/2023 | 38.00p | 38.60p | 37.50p | 38.25p | 30817 |
27/06/2023 | 38.00p | 38.80p | 37.72p | 38.00p | 45535 |
26/06/2023 | 37.50p | 38.60p | 37.45p | 38.00p | 183832 |
23/06/2023 | 37.50p | 38.00p | 37.45p | 37.50p | 15138 |
22/06/2023 | 38.00p | 38.00p | 37.00p | 37.50p | 77347 |
21/06/2023 | 38.50p | 38.50p | 37.31p | 38.00p | 46906 |
20/06/2023 | 37.50p | 39.94p | 37.00p | 38.50p | 168709 |
19/06/2023 | 37.25p | 38.00p | 36.63p | 37.50p | 59406 |
16/06/2023 | 37.00p | 37.25p | 36.21p | 37.25p | 58284 |
15/06/2023 | 36.25p | 37.20p | 36.00p | 37.00p | 164685 |
14/06/2023 | 36.50p | 36.50p | 36.00p | 36.25p | 13182 |
13/06/2023 | 37.00p | 37.25p | 36.07p | 36.50p | 68928 |
12/06/2023 | 37.50p | 38.00p | 37.01p | 37.25p | 91185 |
09/06/2023 | 37.50p | 38.00p | 37.50p | 37.50p | 25004 |
08/06/2023 | 37.50p | 37.50p | 37.12p | 37.50p | 5495 |
07/06/2023 | 36.50p | 37.70p | 36.50p | 37.50p | 433099 |
06/06/2023 | 38.50p | 40.00p | 36.01p | 36.50p | 100806 |
05/06/2023 | 37.25p | 38.80p | 37.20p | 38.50p | 178621 |
02/06/2023 | 37.50p | 37.50p | 37.02p | 37.25p | 137895 |
01/06/2023 | 37.25p | 38.00p | 37.25p | 37.50p | 10713 |
31/05/2023 | 38.75p | 39.50p | 37.22p | 37.25p | 138084 |
30/05/2023 | 38.50p | 39.50p | 38.00p | 38.75p | 124520 |
26/05/2023 | 39.50p | 40.00p | 38.15p | 38.50p | 195291 |
25/05/2023 | 40.50p | 40.50p | 39.00p | 39.50p | 361828 |
24/05/2023 | 40.50p | 40.50p | 39.00p | 40.50p | 51450 |
23/05/2023 | 40.50p | 40.96p | 40.00p | 40.50p | 10095 |
22/05/2023 | 40.50p | 40.64p | 40.15p | 40.50p | 128212 |
19/05/2023 | 40.50p | 40.75p | 40.00p | 40.50p | 23663 |
18/05/2023 | 40.50p | 40.75p | 40.05p | 40.50p | 5825 |
17/05/2023 | 40.50p | 40.96p | 40.00p | 40.50p | 132375 |
16/05/2023 | 41.25p | 41.50p | 40.20p | 40.80p | 219158 |
15/05/2023 | 41.50p | 41.50p | 40.00p | 41.25p | 273847 |
12/05/2023 | 42.00p | 42.00p | 41.00p | 41.50p | 33663 |
11/05/2023 | 42.00p | 43.00p | 41.00p | 42.00p | 47883 |
10/05/2023 | 42.00p | 42.26p | 41.00p | 42.00p | 39629 |
09/05/2023 | 42.00p | 43.00p | 41.00p | 42.00p | 129542 |
05/05/2023 | 41.75p | 42.00p | 41.00p | 42.00p | 115404 |
04/05/2023 | 42.25p | 42.25p | 41.55p | 41.75p | 27500 |
03/05/2023 | 42.25p | 43.13p | 42.00p | 42.25p | 213957 |
02/05/2023 | 42.75p | 43.50p | 42.02p | 43.00p | 91462 |
28/04/2023 | 42.75p | 43.00p | 42.00p | 42.00p | 49719 |
27/04/2023 | 42.75p | 42.83p | 41.20p | 42.75p | 33163 |
26/04/2023 | 42.75p | 43.00p | 42.40p | 42.75p | 152451 |
25/04/2023 | 42.75p | 43.50p | 42.40p | 42.75p | 22244 |
24/04/2023 | 42.50p | 43.50p | 42.00p | 42.75p | 184174 |
21/04/2023 | 42.75p | 43.00p | 42.39p | 42.50p | 111042 |
20/04/2023 | 42.75p | 43.50p | 42.38p | 42.75p | 174779 |
19/04/2023 | 43.00p | 44.00p | 42.22p | 42.75p | 90567 |
18/04/2023 | 43.50p | 43.50p | 42.11p | 43.00p | 136926 |
17/04/2023 | 42.25p | 44.00p | 42.00p | 43.50p | 628824 |
14/04/2023 | 40.50p | 43.00p | 40.25p | 42.40p | 410439 |
13/04/2023 | 41.50p | 41.50p | 40.12p | 40.50p | 72168 |
12/04/2023 | 41.75p | 42.00p | 41.09p | 41.50p | 52504 |
11/04/2023 | 42.75p | 43.30p | 41.00p | 41.75p | 95823 |
06/04/2023 | 43.00p | 43.50p | 42.11p | 42.75p | 187950 |
05/04/2023 | 42.00p | 43.40p | 42.00p | 43.00p | 566766 |
04/04/2023 | 40.00p | 42.00p | 39.00p | 41.50p | 606467 |
03/04/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 73806 |
31/03/2023 | 39.00p | 39.60p | 38.00p | 39.00p | 68784 |
30/03/2023 | 38.50p | 40.00p | 38.09p | 39.00p | 190912 |
29/03/2023 | 38.50p | 38.80p | 38.00p | 38.50p | 56070 |
28/03/2023 | 39.50p | 39.50p | 38.25p | 38.50p | 16438 |
27/03/2023 | 39.50p | 40.00p | 39.00p | 39.50p | 36615 |
24/03/2023 | 40.00p | 40.70p | 39.00p | 39.50p | 74559 |
23/03/2023 | 40.00p | 41.00p | 40.00p | 40.00p | 46695 |
22/03/2023 | 39.25p | 40.88p | 39.02p | 40.00p | 162475 |
21/03/2023 | 38.50p | 40.00p | 38.00p | 39.25p | 184242 |
20/03/2023 | 39.25p | 39.38p | 38.01p | 38.50p | 121583 |
17/03/2023 | 41.50p | 42.00p | 38.60p | 39.25p | 157701 |
16/03/2023 | 42.00p | 42.41p | 41.00p | 41.50p | 76309 |
15/03/2023 | 43.00p | 44.00p | 41.00p | 42.00p | 60659 |
14/03/2023 | 43.50p | 44.00p | 42.31p | 43.00p | 111500 |
13/03/2023 | 41.75p | 45.23p | 41.75p | 43.50p | 281365 |
10/03/2023 | 46.00p | 49.00p | 41.04p | 41.75p | 258432 |
09/03/2023 | 46.00p | 47.00p | 45.10p | 46.00p | 186089 |
08/03/2023 | 46.50p | 47.00p | 46.00p | 46.00p | 76213 |
07/03/2023 | 46.50p | 47.00p | 46.00p | 46.50p | 297650 |
06/03/2023 | 46.50p | 47.00p | 46.00p | 46.50p | 207158 |
03/03/2023 | 47.00p | 47.10p | 46.45p | 46.50p | 104633 |
02/03/2023 | 47.50p | 48.00p | 46.50p | 47.00p | 300970 |
01/03/2023 | 46.75p | 48.00p | 46.75p | 47.50p | 180472 |
28/02/2023 | 45.50p | 47.50p | 45.10p | 46.75p | 253911 |
27/02/2023 | 44.50p | 46.00p | 44.00p | 45.50p | 85842 |
24/02/2023 | 42.75p | 45.00p | 42.75p | 44.50p | 233566 |
23/02/2023 | 43.75p | 44.00p | 42.75p | 42.75p | 119047 |
22/02/2023 | 45.00p | 45.07p | 43.38p | 43.75p | 91209 |
21/02/2023 | 47.50p | 47.50p | 45.00p | 45.00p | 192766 |
20/02/2023 | 46.25p | 47.57p | 46.07p | 47.50p | 349573 |
17/02/2023 | 46.25p | 46.94p | 45.91p | 46.25p | 59524 |
16/02/2023 | 46.50p | 47.00p | 46.25p | 46.25p | 99214 |
15/02/2023 | 46.50p | 49.00p | 46.00p | 46.50p | 1090016 |
14/02/2023 | 44.75p | 47.00p | 44.00p | 46.50p | 264504 |
13/02/2023 | 45.75p | 46.50p | 44.00p | 44.75p | 94571 |
10/02/2023 | 46.50p | 46.80p | 45.36p | 45.75p | 96640 |
09/02/2023 | 43.50p | 47.00p | 43.00p | 46.50p | 958845 |
08/02/2023 | 42.00p | 44.00p | 42.00p | 43.50p | 329354 |
07/02/2023 | 42.00p | 43.00p | 41.00p | 42.00p | 57663 |
06/02/2023 | 41.50p | 43.00p | 41.00p | 42.00p | 76424 |
03/02/2023 | 41.50p | 42.00p | 41.00p | 41.50p | 72285 |
02/02/2023 | 43.50p | 44.00p | 41.00p | 41.50p | 264941 |
01/02/2023 | 42.00p | 44.90p | 41.50p | 43.50p | 568945 |
31/01/2023 | 40.00p | 42.50p | 38.50p | 41.75p | 806171 |
30/01/2023 | 37.50p | 42.00p | 37.41p | 39.50p | 464363 |
27/01/2023 | 37.25p | 38.00p | 37.00p | 37.50p | 133854 |
26/01/2023 | 37.25p | 38.00p | 36.81p | 37.25p | 173126 |
25/01/2023 | 37.75p | 38.50p | 36.81p | 37.25p | 35061 |
24/01/2023 | 37.75p | 38.50p | 37.29p | 37.75p | 33792 |
23/01/2023 | 38.25p | 39.00p | 37.22p | 38.00p | 96347 |
20/01/2023 | 37.75p | 39.00p | 37.70p | 38.00p | 275579 |
19/01/2023 | 37.75p | 38.50p | 37.55p | 37.75p | 129533 |
18/01/2023 | 37.75p | 38.50p | 37.00p | 37.75p | 78567 |
17/01/2023 | 38.25p | 39.00p | 37.17p | 37.75p | 246891 |
16/01/2023 | 38.25p | 39.00p | 37.50p | 38.25p | 340498 |
13/01/2023 | 38.25p | 39.00p | 37.50p | 38.25p | 316571 |
12/01/2023 | 36.50p | 39.00p | 36.50p | 38.25p | 1488246 |
11/01/2023 | 36.00p | 36.50p | 35.50p | 36.25p | 408324 |
10/01/2023 | 36.00p | 36.50p | 35.86p | 36.00p | 170620 |
09/01/2023 | 35.50p | 37.00p | 35.13p | 36.50p | 503026 |
06/01/2023 | 34.25p | 35.00p | 33.50p | 35.00p | 59529 |
05/01/2023 | 33.50p | 35.00p | 33.08p | 34.25p | 80300 |
04/01/2023 | 34.00p | 35.00p | 33.00p | 33.50p | 51357 |
03/01/2023 | 36.50p | 37.00p | 33.00p | 34.00p | 140700 |
30/12/2022 | 36.50p | 37.00p | 36.00p | 36.50p | 22178 |
29/12/2022 | 36.50p | 37.00p | 36.10p | 36.50p | 52283 |
28/12/2022 | 36.50p | 37.00p | 36.00p | 36.50p | 259564 |
23/12/2022 | 36.50p | 36.74p | 36.04p | 36.50p | 32930 |
22/12/2022 | 36.50p | 37.00p | 36.00p | 36.50p | 243412 |
21/12/2022 | 36.50p | 38.00p | 36.50p | 36.50p | 18041 |
20/12/2022 | 36.00p | 37.92p | 35.21p | 36.50p | 189457 |
19/12/2022 | 36.25p | 37.00p | 35.56p | 36.00p | 125866 |
16/12/2022 | 34.00p | 37.00p | 34.00p | 35.75p | 189808 |
15/12/2022 | 34.00p | 35.00p | 33.50p | 34.00p | 91139 |
14/12/2022 | 34.00p | 35.00p | 33.00p | 34.00p | 74628 |
13/12/2022 | 34.50p | 34.80p | 34.00p | 34.00p | 19016 |
12/12/2022 | 35.00p | 35.16p | 34.00p | 34.00p | 369186 |
09/12/2022 | 32.00p | 35.80p | 31.60p | 35.00p | 255846 |
08/12/2022 | 33.50p | 33.50p | 31.00p | 32.00p | 89753 |
07/12/2022 | 33.85p | 34.70p | 33.00p | 33.50p | 57840 |
06/12/2022 | 34.75p | 35.00p | 33.85p | 33.85p | 103538 |
05/12/2022 | 34.00p | 36.00p | 34.00p | 34.50p | 360973 |
02/12/2022 | 33.25p | 35.00p | 32.11p | 34.00p | 417979 |
01/12/2022 | 26.50p | 34.00p | 26.50p | 34.00p | 967700 |
30/11/2022 | 26.50p | 27.00p | 26.50p | 26.50p | 81097 |
29/11/2022 | 27.25p | 27.50p | 26.50p | 26.50p | 59113 |
28/11/2022 | 27.50p | 27.50p | 27.00p | 27.25p | 75365 |
25/11/2022 | 28.50p | 29.00p | 27.00p | 27.50p | 191709 |
24/11/2022 | 28.75p | 29.04p | 28.50p | 28.50p | 203095 |
23/11/2022 | 28.50p | 29.50p | 28.50p | 28.75p | 227035 |
22/11/2022 | 28.00p | 29.00p | 28.00p | 28.50p | 9260 |
21/11/2022 | 28.50p | 29.00p | 27.10p | 28.00p | 248825 |
18/11/2022 | 29.25p | 29.50p | 28.00p | 28.50p | 122261 |
17/11/2022 | 29.75p | 30.00p | 29.01p | 29.25p | 196255 |
16/11/2022 | 29.00p | 30.02p | 28.50p | 30.00p | 603126 |
15/11/2022 | 26.50p | 29.50p | 26.50p | 29.00p | 877385 |
14/11/2022 | 25.50p | 27.00p | 25.50p | 26.50p | 241946 |
11/11/2022 | 23.50p | 26.00p | 23.01p | 25.50p | 441496 |
10/11/2022 | 23.50p | 24.00p | 23.17p | 23.50p | 40614 |
09/11/2022 | 23.75p | 23.75p | 23.17p | 23.50p | 79975 |
08/11/2022 | 23.75p | 24.50p | 23.17p | 23.75p | 4370 |
07/11/2022 | 23.75p | 24.50p | 23.00p | 23.75p | 78965 |
04/11/2022 | 23.75p | 24.00p | 23.65p | 23.75p | 44561 |
03/11/2022 | 23.75p | 24.50p | 23.65p | 23.75p | 47261 |
02/11/2022 | 23.75p | 24.00p | 23.65p | 23.75p | 64345 |
01/11/2022 | 23.75p | 24.50p | 23.00p | 23.75p | 22433 |
31/10/2022 | 23.75p | 24.31p | 23.50p | 23.50p | 110372 |
28/10/2022 | 23.75p | 24.50p | 23.63p | 23.75p | 168700 |
27/10/2022 | 23.75p | 24.43p | 23.71p | 23.75p | 17427 |
26/10/2022 | 23.75p | 24.50p | 23.60p | 23.75p | 65792 |
25/10/2022 | 23.50p | 24.40p | 23.40p | 23.75p | 83505 |
24/10/2022 | 23.50p | 23.50p | 23.36p | 23.50p | 47080 |
21/10/2022 | 23.50p | 23.88p | 23.36p | 23.50p | 26115 |
20/10/2022 | 24.25p | 24.50p | 23.25p | 23.50p | 125092 |
19/10/2022 | 24.50p | 24.81p | 24.05p | 24.25p | 42756 |
18/10/2022 | 25.00p | 25.00p | 24.02p | 24.50p | 153329 |
17/10/2022 | 24.50p | 25.89p | 24.50p | 25.00p | 32519 |
14/10/2022 | 23.50p | 25.00p | 23.50p | 24.50p | 78129 |
*Close Price adjusted for both dividends and splits