Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 86.00p | 86.00p | 84.00p | 85.50p | 11875 |
19/07/2023 | 86.00p | 86.00p | 84.48p | 86.00p | 1767 |
18/07/2023 | 86.00p | 86.00p | 84.48p | 86.00p | 6715 |
17/07/2023 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
14/07/2023 | 86.00p | 86.00p | 84.48p | 86.00p | 9181 |
13/07/2023 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
12/07/2023 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
11/07/2023 | 86.00p | 87.60p | 86.00p | 86.00p | 2000 |
10/07/2023 | 86.00p | 87.90p | 84.43p | 86.00p | 6488 |
07/07/2023 | 86.00p | 86.00p | 84.32p | 86.00p | 1750 |
06/07/2023 | 86.00p | 86.90p | 84.20p | 86.00p | 51812 |
05/07/2023 | 86.00p | 86.00p | 84.10p | 86.00p | 1000 |
04/07/2023 | 86.50p | 86.50p | 85.00p | 86.00p | 2800 |
03/07/2023 | 87.00p | 87.00p | 85.25p | 86.50p | 8800 |
30/06/2023 | 87.00p | 88.30p | 85.20p | 87.00p | 18824 |
29/06/2023 | 87.00p | 88.60p | 87.00p | 87.00p | 5632 |
28/06/2023 | 87.00p | 87.00p | 86.33p | 87.00p | 0 |
27/06/2023 | 87.00p | 87.00p | 85.00p | 87.00p | 4200 |
26/06/2023 | 87.00p | 87.00p | 86.00p | 87.00p | 9000 |
23/06/2023 | 86.75p | 88.90p | 86.00p | 87.00p | 14410 |
22/06/2023 | 85.75p | 86.90p | 85.20p | 86.75p | 6417 |
21/06/2023 | 85.75p | 86.70p | 85.75p | 85.75p | 3000 |
20/06/2023 | 86.25p | 87.40p | 84.70p | 85.75p | 66441 |
19/06/2023 | 86.25p | 86.25p | 84.66p | 86.25p | 3336 |
16/06/2023 | 86.25p | 86.25p | 84.60p | 86.25p | 9081 |
15/06/2023 | 84.50p | 86.25p | 84.50p | 86.25p | 27061 |
14/06/2023 | 85.00p | 85.00p | 84.02p | 84.50p | 45890 |
13/06/2023 | 86.00p | 86.00p | 84.00p | 85.00p | 331949 |
12/06/2023 | 84.50p | 85.80p | 82.13p | 84.50p | 58256 |
09/06/2023 | 86.50p | 86.50p | 82.00p | 84.50p | 41692 |
08/06/2023 | 78.00p | 88.78p | 78.00p | 86.50p | 178785 |
07/06/2023 | 78.00p | 79.00p | 78.00p | 78.00p | 4700 |
06/06/2023 | 77.50p | 78.00p | 77.50p | 78.00p | 5000 |
05/06/2023 | 77.50p | 77.50p | 75.00p | 77.50p | 23508 |
02/06/2023 | 75.00p | 75.00p | 73.08p | 75.00p | 11006 |
01/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
31/05/2023 | 75.50p | 75.50p | 74.67p | 75.00p | 0 |
30/05/2023 | 76.50p | 76.80p | 73.10p | 75.50p | 45793 |
26/05/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
25/05/2023 | 76.50p | 77.00p | 74.25p | 76.50p | 3172 |
24/05/2023 | 76.50p | 76.50p | 74.10p | 76.50p | 1683 |
23/05/2023 | 76.50p | 77.75p | 74.10p | 76.50p | 12832 |
22/05/2023 | 77.50p | 77.50p | 75.50p | 76.50p | 8482 |
19/05/2023 | 77.50p | 78.00p | 77.50p | 77.50p | 0 |
18/05/2023 | 77.50p | 79.70p | 75.50p | 77.50p | 844 |
17/05/2023 | 77.00p | 80.00p | 75.60p | 77.50p | 8478 |
16/05/2023 | 75.50p | 77.94p | 75.50p | 77.00p | 11278 |
15/05/2023 | 73.50p | 77.40p | 73.50p | 75.50p | 8367 |
12/05/2023 | 72.00p | 72.00p | 71.60p | 72.00p | 0 |
11/05/2023 | 72.00p | 72.00p | 71.52p | 72.00p | 500 |
10/05/2023 | 72.00p | 75.00p | 70.60p | 72.00p | 35372 |
09/05/2023 | 72.00p | 73.85p | 70.25p | 72.00p | 34708 |
05/05/2023 | 72.00p | 75.00p | 72.00p | 72.00p | 25000 |
04/05/2023 | 72.50p | 74.90p | 70.00p | 72.00p | 15826 |
03/05/2023 | 74.00p | 74.00p | 72.00p | 72.50p | 700 |
02/05/2023 | 71.00p | 79.00p | 71.00p | 74.00p | 48369 |
28/04/2023 | 71.50p | 71.50p | 69.00p | 70.00p | 2110 |
27/04/2023 | 71.50p | 73.70p | 71.50p | 71.50p | 16000 |
26/04/2023 | 71.50p | 71.50p | 69.60p | 71.50p | 311 |
25/04/2023 | 71.50p | 71.50p | 71.00p | 71.50p | 18937 |
24/04/2023 | 71.50p | 73.00p | 71.50p | 71.50p | 462 |
21/04/2023 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
20/04/2023 | 71.50p | 75.32p | 71.50p | 71.50p | 18058 |
19/04/2023 | 72.00p | 73.00p | 71.50p | 71.50p | 0 |
18/04/2023 | 72.00p | 73.00p | 70.63p | 72.00p | 6217 |
17/04/2023 | 72.00p | 73.00p | 70.50p | 72.00p | 7742 |
14/04/2023 | 72.00p | 73.40p | 72.00p | 72.00p | 47000 |
13/04/2023 | 72.00p | 73.00p | 72.00p | 72.00p | 2732 |
12/04/2023 | 72.00p | 73.40p | 72.00p | 72.00p | 4450 |
11/04/2023 | 72.00p | 73.50p | 72.00p | 72.00p | 670 |
06/04/2023 | 72.50p | 72.50p | 70.00p | 72.00p | 2000 |
05/04/2023 | 72.50p | 73.33p | 72.50p | 72.50p | 0 |
04/04/2023 | 72.50p | 72.50p | 70.25p | 72.50p | 3787 |
03/04/2023 | 73.50p | 74.17p | 71.00p | 72.50p | 5683 |
31/03/2023 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
30/03/2023 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
29/03/2023 | 74.00p | 74.50p | 72.00p | 74.00p | 9804 |
28/03/2023 | 74.00p | 74.00p | 73.33p | 74.00p | 0 |
27/03/2023 | 74.00p | 74.00p | 72.30p | 74.00p | 900 |
24/03/2023 | 74.00p | 74.00p | 72.30p | 74.00p | 4560 |
23/03/2023 | 74.50p | 74.50p | 73.00p | 74.00p | 5610 |
22/03/2023 | 74.00p | 75.00p | 73.00p | 74.50p | 15386 |
21/03/2023 | 73.00p | 74.90p | 73.00p | 74.00p | 10000 |
20/03/2023 | 72.50p | 75.00p | 70.35p | 72.50p | 27575 |
17/03/2023 | 72.50p | 73.33p | 72.50p | 72.50p | 0 |
16/03/2023 | 72.50p | 73.33p | 72.50p | 72.50p | 0 |
15/03/2023 | 72.50p | 74.40p | 70.60p | 72.50p | 25751 |
14/03/2023 | 73.50p | 73.50p | 69.05p | 72.50p | 52326 |
13/03/2023 | 72.50p | 73.80p | 70.60p | 73.50p | 52726 |
10/03/2023 | 71.00p | 72.50p | 70.00p | 72.50p | 32660 |
09/03/2023 | 71.00p | 71.96p | 70.90p | 71.00p | 5821 |
08/03/2023 | 71.00p | 71.00p | 70.02p | 71.00p | 25192 |
07/03/2023 | 73.00p | 73.00p | 71.00p | 71.00p | 7001 |
06/03/2023 | 74.00p | 74.00p | 73.04p | 74.00p | 800 |
03/03/2023 | 74.50p | 74.50p | 74.00p | 74.00p | 0 |
02/03/2023 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
01/03/2023 | 75.00p | 75.00p | 73.08p | 74.50p | 64 |
28/02/2023 | 75.00p | 75.00p | 73.25p | 75.00p | 6501 |
27/02/2023 | 75.00p | 75.00p | 74.33p | 75.00p | 0 |
24/02/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 2480 |
23/02/2023 | 75.00p | 75.00p | 73.55p | 75.00p | 19500 |
22/02/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 10000 |
21/02/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 10000 |
20/02/2023 | 75.00p | 75.00p | 74.33p | 75.00p | 0 |
17/02/2023 | 75.00p | 75.00p | 74.33p | 75.00p | 0 |
16/02/2023 | 75.00p | 76.90p | 75.00p | 75.00p | 6501 |
15/02/2023 | 76.50p | 76.90p | 73.00p | 75.00p | 3049 |
14/02/2023 | 79.00p | 79.00p | 75.30p | 76.50p | 48246 |
13/02/2023 | 80.50p | 81.00p | 79.00p | 79.00p | 29058 |
10/02/2023 | 80.00p | 81.99p | 79.60p | 80.50p | 33591 |
09/02/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
08/02/2023 | 80.00p | 82.00p | 78.25p | 80.00p | 33567 |
07/02/2023 | 74.50p | 80.00p | 74.50p | 80.00p | 34842 |
06/02/2023 | 74.00p | 76.00p | 74.00p | 74.50p | 2800 |
03/02/2023 | 74.50p | 76.00p | 72.75p | 74.00p | 39214 |
02/02/2023 | 73.50p | 75.95p | 73.50p | 74.50p | 20000 |
01/02/2023 | 73.50p | 75.90p | 71.00p | 73.50p | 6284 |
31/01/2023 | 73.50p | 76.50p | 73.50p | 73.50p | 303 |
30/01/2023 | 74.00p | 76.88p | 72.60p | 73.50p | 5159 |
27/01/2023 | 75.00p | 76.88p | 73.12p | 74.00p | 3510 |
26/01/2023 | 76.00p | 77.00p | 75.00p | 75.00p | 2550 |
25/01/2023 | 78.50p | 78.50p | 73.12p | 76.00p | 45125 |
24/01/2023 | 78.50p | 79.00p | 78.50p | 78.50p | 11268 |
23/01/2023 | 77.50p | 79.00p | 77.50p | 78.50p | 16193 |
20/01/2023 | 77.00p | 80.00p | 77.00p | 77.50p | 28821 |
19/01/2023 | 74.50p | 77.00p | 74.50p | 77.00p | 26700 |
18/01/2023 | 74.50p | 74.90p | 74.02p | 74.50p | 2170 |
17/01/2023 | 74.50p | 74.50p | 74.35p | 74.50p | 8000 |
16/01/2023 | 74.00p | 76.00p | 74.00p | 74.50p | 10258 |
13/01/2023 | 72.50p | 76.17p | 72.25p | 74.00p | 47836 |
12/01/2023 | 69.00p | 72.50p | 69.00p | 72.50p | 11977 |
11/01/2023 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
10/01/2023 | 69.00p | 69.00p | 68.00p | 69.00p | 12000 |
09/01/2023 | 69.00p | 69.00p | 66.12p | 69.00p | 2875 |
06/01/2023 | 68.50p | 69.00p | 67.70p | 69.00p | 9290 |
05/01/2023 | 68.50p | 68.50p | 67.33p | 68.50p | 0 |
04/01/2023 | 68.50p | 68.50p | 67.65p | 68.50p | 14005 |
03/01/2023 | 68.50p | 71.90p | 68.50p | 68.50p | 3719 |
30/12/2022 | 68.50p | 68.50p | 67.33p | 68.50p | 0 |
29/12/2022 | 68.50p | 68.50p | 67.33p | 68.50p | 0 |
28/12/2022 | 66.00p | 69.90p | 65.70p | 68.50p | 52637 |
23/12/2022 | 66.00p | 66.00p | 65.70p | 66.00p | 5127 |
22/12/2022 | 66.00p | 66.90p | 66.00p | 66.00p | 3736 |
21/12/2022 | 66.00p | 66.90p | 66.00p | 66.00p | 20079 |
20/12/2022 | 66.00p | 66.00p | 65.04p | 66.00p | 3130 |
19/12/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
16/12/2022 | 66.00p | 66.00p | 64.00p | 66.00p | 6633 |
15/12/2022 | 66.50p | 67.80p | 65.20p | 66.00p | 16707 |
14/12/2022 | 66.50p | 66.50p | 65.75p | 66.50p | 3604 |
13/12/2022 | 66.50p | 66.50p | 65.75p | 66.50p | 0 |
12/12/2022 | 67.50p | 67.50p | 65.25p | 66.50p | 23149 |
09/12/2022 | 69.50p | 70.90p | 67.50p | 67.50p | 13900 |
08/12/2022 | 66.00p | 72.00p | 66.00p | 69.50p | 53114 |
07/12/2022 | 63.50p | 66.00p | 63.50p | 66.00p | 76764 |
06/12/2022 | 64.00p | 67.00p | 63.01p | 63.50p | 77983 |
05/12/2022 | 57.50p | 64.50p | 57.50p | 62.50p | 64625 |
02/12/2022 | 57.50p | 57.50p | 57.13p | 57.50p | 2190 |
01/12/2022 | 57.00p | 58.90p | 57.00p | 57.50p | 24722 |
30/11/2022 | 56.75p | 58.48p | 56.50p | 57.00p | 15580 |
29/11/2022 | 56.75p | 57.00p | 56.75p | 56.75p | 1350 |
28/11/2022 | 56.75p | 57.27p | 56.03p | 56.75p | 5560 |
25/11/2022 | 56.25p | 57.32p | 56.25p | 56.75p | 12500 |
24/11/2022 | 56.75p | 56.75p | 55.05p | 56.25p | 15406 |
23/11/2022 | 55.75p | 57.00p | 55.75p | 56.75p | 27256 |
22/11/2022 | 51.50p | 57.00p | 51.50p | 55.75p | 34400 |
21/11/2022 | 51.50p | 53.00p | 51.50p | 51.50p | 7200 |
18/11/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
17/11/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
16/11/2022 | 51.50p | 51.50p | 50.25p | 51.50p | 6456 |
15/11/2022 | 51.50p | 51.50p | 49.00p | 51.50p | 27728 |
14/11/2022 | 51.50p | 51.50p | 50.00p | 51.50p | 13731 |
11/11/2022 | 51.00p | 52.10p | 50.00p | 51.50p | 20749 |
10/11/2022 | 51.00p | 51.67p | 51.00p | 51.00p | 0 |
09/11/2022 | 51.00p | 51.00p | 49.00p | 51.00p | 2000 |
08/11/2022 | 51.00p | 51.67p | 51.00p | 51.00p | 0 |
07/11/2022 | 51.50p | 51.50p | 50.00p | 51.00p | 2400 |
04/11/2022 | 51.50p | 52.25p | 51.50p | 51.50p | 206 |
03/11/2022 | 51.50p | 52.85p | 51.50p | 51.50p | 8655 |
02/11/2022 | 53.00p | 53.00p | 50.00p | 51.50p | 7542 |
01/11/2022 | 53.00p | 53.00p | 52.10p | 53.00p | 12500 |
31/10/2022 | 53.00p | 53.00p | 52.67p | 53.00p | 0 |
28/10/2022 | 53.00p | 53.00p | 52.67p | 53.00p | 0 |
27/10/2022 | 56.50p | 56.50p | 52.10p | 53.00p | 40599 |
26/10/2022 | 51.50p | 56.50p | 51.50p | 56.50p | 38179 |
25/10/2022 | 51.00p | 52.14p | 51.00p | 51.50p | 6750 |
24/10/2022 | 51.00p | 51.40p | 50.02p | 51.00p | 45088 |
21/10/2022 | 55.50p | 55.50p | 49.00p | 51.00p | 49422 |
20/10/2022 | 55.50p | 55.50p | 54.00p | 55.50p | 1896 |
19/10/2022 | 55.50p | 55.50p | 54.00p | 55.50p | 1990 |
18/10/2022 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
17/10/2022 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
14/10/2022 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
13/10/2022 | 55.50p | 55.50p | 54.00p | 55.50p | 1495 |
12/10/2022 | 55.50p | 55.50p | 54.05p | 55.50p | 1462 |
11/10/2022 | 55.50p | 55.50p | 54.00p | 55.50p | 20371 |
10/10/2022 | 55.50p | 55.50p | 54.90p | 55.50p | 900 |
07/10/2022 | 55.00p | 55.50p | 54.90p | 55.50p | 15000 |
06/10/2022 | 55.00p | 55.00p | 53.04p | 55.00p | 2000 |
05/10/2022 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
04/10/2022 | 54.50p | 55.00p | 54.50p | 55.00p | 1106 |
*Close Price adjusted for both dividends and splits