Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 53.50p | 54.50p | 52.50p | 54.50p | 2479 |
30/09/2022 | 53.50p | 53.50p | 52.50p | 53.50p | 0 |
29/09/2022 | 53.50p | 54.25p | 53.50p | 53.50p | 2088 |
28/09/2022 | 54.75p | 54.75p | 53.00p | 53.00p | 29711 |
27/09/2022 | 54.50p | 54.88p | 54.50p | 54.75p | 11823 |
26/09/2022 | 56.75p | 56.75p | 54.50p | 54.50p | 50799 |
23/09/2022 | 53.75p | 57.00p | 53.75p | 56.75p | 38399 |
22/09/2022 | 53.75p | 55.63p | 52.50p | 53.75p | 54421 |
21/09/2022 | 53.50p | 53.75p | 53.25p | 53.75p | 14000 |
20/09/2022 | 53.00p | 54.00p | 51.50p | 53.50p | 40914 |
19/09/2022 | 49.70p | 54.00p | 49.70p | 53.00p | 37903 |
16/09/2022 | 49.70p | 54.00p | 49.70p | 53.00p | 37903 |
15/09/2022 | 49.00p | 50.00p | 48.00p | 49.70p | 108722 |
14/09/2022 | 49.00p | 49.00p | 47.60p | 49.00p | 69008 |
13/09/2022 | 49.00p | 49.00p | 48.00p | 49.00p | 5614 |
12/09/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
09/09/2022 | 49.00p | 49.00p | 48.00p | 49.00p | 24562 |
08/09/2022 | 49.00p | 49.00p | 48.00p | 49.00p | 4142 |
07/09/2022 | 49.00p | 49.00p | 48.00p | 49.00p | 21729 |
06/09/2022 | 51.50p | 52.37p | 47.60p | 49.00p | 63018 |
05/09/2022 | 53.50p | 54.40p | 50.45p | 51.50p | 81981 |
02/09/2022 | 56.00p | 56.00p | 52.06p | 53.50p | 33713 |
01/09/2022 | 57.00p | 57.00p | 52.21p | 56.00p | 33101 |
31/08/2022 | 58.00p | 58.00p | 55.65p | 57.00p | 47577 |
30/08/2022 | 61.50p | 61.50p | 57.10p | 58.00p | 35448 |
29/08/2022 | 62.50p | 62.50p | 59.00p | 61.50p | 20697 |
26/08/2022 | 62.50p | 62.50p | 59.00p | 61.50p | 20697 |
25/08/2022 | 62.00p | 62.50p | 62.00p | 62.50p | 0 |
24/08/2022 | 62.00p | 62.60p | 62.00p | 62.00p | 5000 |
23/08/2022 | 63.50p | 63.50p | 61.00p | 62.00p | 21364 |
22/08/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
19/08/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
18/08/2022 | 66.50p | 66.50p | 63.00p | 63.50p | 14438 |
17/08/2022 | 66.50p | 66.50p | 64.05p | 66.50p | 4381 |
16/08/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
15/08/2022 | 63.00p | 66.50p | 62.48p | 66.50p | 53444 |
12/08/2022 | 62.50p | 63.00p | 62.49p | 63.00p | 14627 |
11/08/2022 | 62.50p | 62.50p | 58.00p | 62.50p | 12826 |
10/08/2022 | 62.50p | 63.40p | 60.00p | 62.50p | 11756 |
09/08/2022 | 66.00p | 66.00p | 60.10p | 62.50p | 12134 |
08/08/2022 | 66.00p | 67.43p | 63.12p | 66.00p | 6514 |
05/08/2022 | 66.00p | 69.00p | 63.12p | 66.00p | 24562 |
04/08/2022 | 61.00p | 65.00p | 61.00p | 64.00p | 264089 |
03/08/2022 | 62.50p | 63.00p | 60.25p | 61.00p | 39598 |
02/08/2022 | 66.00p | 67.00p | 62.00p | 62.50p | 27719 |
01/08/2022 | 65.50p | 67.44p | 65.50p | 66.00p | 9951 |
29/07/2022 | 66.00p | 67.92p | 63.50p | 65.50p | 66632 |
28/07/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
27/07/2022 | 66.00p | 67.20p | 66.00p | 66.00p | 9488 |
26/07/2022 | 67.50p | 67.92p | 63.00p | 66.00p | 20500 |
25/07/2022 | 69.00p | 69.50p | 67.00p | 67.50p | 3944 |
22/07/2022 | 69.00p | 69.72p | 69.00p | 69.00p | 1500 |
21/07/2022 | 68.50p | 69.90p | 68.50p | 69.00p | 5928 |
20/07/2022 | 71.00p | 71.00p | 67.00p | 69.00p | 14368 |
19/07/2022 | 71.00p | 71.00p | 70.70p | 71.00p | 3000 |
18/07/2022 | 71.00p | 71.00p | 70.84p | 71.00p | 1500 |
15/07/2022 | 71.00p | 71.00p | 70.89p | 71.00p | 2622 |
14/07/2022 | 71.50p | 71.50p | 70.01p | 71.00p | 7000 |
13/07/2022 | 72.50p | 72.80p | 69.00p | 71.50p | 84926 |
12/07/2022 | 70.50p | 70.50p | 70.00p | 70.50p | 1271 |
11/07/2022 | 73.50p | 73.50p | 70.13p | 70.50p | 15759 |
08/07/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
07/07/2022 | 75.00p | 75.00p | 72.00p | 73.50p | 7767 |
06/07/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
05/07/2022 | 75.00p | 75.00p | 72.12p | 75.00p | 950 |
04/07/2022 | 76.00p | 76.00p | 72.12p | 75.00p | 9108 |
01/07/2022 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
30/06/2022 | 76.50p | 77.00p | 76.04p | 77.00p | 30952 |
29/06/2022 | 80.50p | 80.50p | 76.03p | 77.50p | 19189 |
28/06/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
27/06/2022 | 80.50p | 80.98p | 77.00p | 80.50p | 36292 |
24/06/2022 | 82.50p | 82.50p | 80.50p | 80.50p | 4511 |
23/06/2022 | 85.50p | 85.50p | 81.12p | 82.50p | 11000 |
22/06/2022 | 85.00p | 86.40p | 85.00p | 85.50p | 3351 |
21/06/2022 | 85.00p | 85.96p | 82.12p | 85.00p | 15264 |
20/06/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
17/06/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
16/06/2022 | 85.50p | 85.50p | 84.40p | 85.00p | 2000 |
15/06/2022 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
14/06/2022 | 85.50p | 85.50p | 84.00p | 85.50p | 4040 |
13/06/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
10/06/2022 | 82.50p | 84.00p | 82.50p | 82.50p | 4359 |
09/06/2022 | 81.50p | 82.70p | 81.10p | 82.50p | 9492 |
08/06/2022 | 84.50p | 84.50p | 81.50p | 81.50p | 18191 |
07/06/2022 | 83.00p | 84.50p | 82.13p | 84.50p | 7426 |
06/06/2022 | 83.00p | 83.90p | 82.00p | 83.00p | 1074 |
03/06/2022 | 83.00p | 83.30p | 82.13p | 83.00p | 3554 |
02/06/2022 | 83.00p | 83.30p | 82.13p | 83.00p | 3554 |
01/06/2022 | 83.00p | 83.30p | 82.13p | 83.00p | 3554 |
31/05/2022 | 83.00p | 83.46p | 82.13p | 83.00p | 8126 |
30/05/2022 | 82.00p | 83.88p | 82.00p | 83.00p | 21939 |
27/05/2022 | 86.00p | 86.00p | 82.00p | 82.00p | 22089 |
26/05/2022 | 86.00p | 86.00p | 85.02p | 86.00p | 300 |
25/05/2022 | 87.50p | 87.50p | 85.12p | 86.00p | 3706 |
24/05/2022 | 89.00p | 89.00p | 86.10p | 87.50p | 3493 |
23/05/2022 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
20/05/2022 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
19/05/2022 | 89.00p | 89.00p | 88.04p | 89.00p | 22110 |
18/05/2022 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
17/05/2022 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
16/05/2022 | 89.00p | 89.00p | 88.10p | 89.00p | 3870 |
13/05/2022 | 89.00p | 89.00p | 88.04p | 89.00p | 10000 |
12/05/2022 | 89.00p | 89.00p | 88.00p | 89.00p | 22875 |
11/05/2022 | 89.00p | 89.00p | 88.00p | 89.00p | 8750 |
10/05/2022 | 89.00p | 89.00p | 88.04p | 89.00p | 35961 |
09/05/2022 | 89.00p | 89.00p | 88.60p | 89.00p | 15000 |
06/05/2022 | 90.00p | 90.00p | 89.00p | 89.00p | 0 |
05/05/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
04/05/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
03/05/2022 | 90.00p | 90.00p | 88.60p | 90.00p | 4876 |
02/05/2022 | 90.00p | 90.60p | 90.00p | 90.00p | 426 |
29/04/2022 | 90.00p | 90.60p | 90.00p | 90.00p | 426 |
28/04/2022 | 91.50p | 91.79p | 88.60p | 90.00p | 70218 |
27/04/2022 | 92.50p | 94.25p | 90.65p | 92.50p | 16962 |
26/04/2022 | 92.50p | 94.25p | 92.50p | 92.50p | 593 |
25/04/2022 | 92.50p | 92.50p | 92.50p | 92.50p | 867 |
22/04/2022 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
21/04/2022 | 92.50p | 92.50p | 91.80p | 92.50p | 4263 |
20/04/2022 | 92.50p | 92.50p | 91.75p | 92.50p | 1148 |
19/04/2022 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
18/04/2022 | 92.50p | 94.25p | 92.50p | 92.50p | 1058 |
15/04/2022 | 92.50p | 94.25p | 92.50p | 92.50p | 1058 |
14/04/2022 | 92.50p | 94.25p | 92.50p | 92.50p | 1058 |
13/04/2022 | 91.50p | 93.75p | 91.50p | 92.50p | 373 |
12/04/2022 | 90.50p | 93.80p | 88.00p | 91.50p | 4424 |
11/04/2022 | 87.50p | 91.90p | 87.50p | 90.50p | 23424 |
08/04/2022 | 87.50p | 87.50p | 86.60p | 87.50p | 17000 |
07/04/2022 | 87.50p | 89.75p | 87.50p | 87.50p | 22 |
06/04/2022 | 87.50p | 87.50p | 86.60p | 87.50p | 9547 |
05/04/2022 | 87.50p | 87.50p | 86.60p | 87.50p | 1540 |
04/04/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
01/04/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
31/03/2022 | 87.50p | 87.50p | 85.00p | 87.50p | 3621 |
30/03/2022 | 88.00p | 88.00p | 85.00p | 87.50p | 41500 |
29/03/2022 | 88.00p | 88.00p | 86.08p | 88.00p | 524 |
28/03/2022 | 88.00p | 88.20p | 86.50p | 88.00p | 86790 |
25/03/2022 | 88.00p | 88.00p | 86.50p | 88.00p | 97214 |
24/03/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
23/03/2022 | 88.00p | 88.20p | 86.48p | 88.00p | 2516 |
22/03/2022 | 87.50p | 88.20p | 87.50p | 88.00p | 1133 |
21/03/2022 | 88.50p | 88.50p | 86.48p | 87.50p | 19592 |
18/03/2022 | 88.50p | 88.50p | 86.76p | 88.50p | 30668 |
17/03/2022 | 87.00p | 89.00p | 85.66p | 88.50p | 14992 |
16/03/2022 | 87.00p | 87.00p | 85.65p | 87.00p | 7966 |
15/03/2022 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
14/03/2022 | 87.00p | 88.00p | 85.50p | 87.00p | 44531 |
11/03/2022 | 87.00p | 89.88p | 85.50p | 87.00p | 20920 |
10/03/2022 | 87.00p | 88.00p | 84.60p | 87.00p | 12462 |
09/03/2022 | 86.50p | 87.00p | 86.50p | 87.00p | 0 |
08/03/2022 | 86.50p | 86.50p | 83.79p | 86.50p | 5000 |
07/03/2022 | 87.00p | 87.00p | 83.65p | 86.50p | 47325 |
04/03/2022 | 87.00p | 87.00p | 84.63p | 87.00p | 10351 |
03/03/2022 | 87.00p | 87.00p | 84.63p | 87.00p | 5319 |
02/03/2022 | 86.50p | 87.00p | 84.00p | 87.00p | 24900 |
01/03/2022 | 86.50p | 86.50p | 84.63p | 86.50p | 16947 |
28/02/2022 | 85.50p | 90.00p | 83.60p | 86.50p | 25853 |
25/02/2022 | 85.50p | 86.75p | 85.50p | 85.50p | 200 |
24/02/2022 | 85.50p | 85.50p | 83.40p | 85.50p | 21652 |
23/02/2022 | 86.50p | 89.50p | 85.00p | 87.00p | 4500 |
22/02/2022 | 87.50p | 87.50p | 85.00p | 86.50p | 5586 |
21/02/2022 | 88.00p | 88.00p | 86.60p | 88.00p | 828 |
18/02/2022 | 88.00p | 88.00p | 86.60p | 88.00p | 194 |
17/02/2022 | 86.50p | 88.70p | 86.50p | 88.00p | 19913 |
16/02/2022 | 86.50p | 87.30p | 85.52p | 86.50p | 5104 |
15/02/2022 | 86.50p | 87.40p | 85.45p | 86.50p | 4257 |
14/02/2022 | 86.50p | 87.79p | 85.40p | 86.50p | 32940 |
11/02/2022 | 86.50p | 88.00p | 85.30p | 86.50p | 27789 |
10/02/2022 | 86.50p | 87.94p | 86.50p | 86.50p | 9253 |
09/02/2022 | 85.50p | 87.85p | 85.50p | 86.50p | 27500 |
08/02/2022 | 85.50p | 86.80p | 85.50p | 85.50p | 5791 |
07/02/2022 | 86.00p | 86.85p | 84.20p | 86.00p | 13664 |
04/02/2022 | 86.00p | 86.90p | 85.35p | 86.00p | 6205 |
03/02/2022 | 86.00p | 87.00p | 85.25p | 86.00p | 14968 |
02/02/2022 | 88.50p | 88.50p | 84.00p | 86.00p | 63873 |
01/02/2022 | 91.50p | 91.50p | 87.25p | 88.50p | 18720 |
31/01/2022 | 91.50p | 91.50p | 90.00p | 91.50p | 13529 |
28/01/2022 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
27/01/2022 | 91.50p | 92.25p | 90.20p | 91.50p | 3258 |
26/01/2022 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
25/01/2022 | 87.50p | 93.00p | 85.00p | 92.50p | 55982 |
24/01/2022 | 94.50p | 96.00p | 86.00p | 87.50p | 20350 |
21/01/2022 | 98.50p | 98.95p | 93.10p | 94.50p | 44701 |
20/01/2022 | 99.50p | 99.50p | 97.30p | 98.50p | 10725 |
19/01/2022 | 101.00p | 101.80p | 97.80p | 99.50p | 8148 |
18/01/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
17/01/2022 | 101.00p | 101.84p | 98.78p | 101.00p | 13144 |
14/01/2022 | 102.50p | 102.50p | 98.75p | 101.00p | 26234 |
13/01/2022 | 102.50p | 103.60p | 101.10p | 102.50p | 16407 |
12/01/2022 | 101.00p | 103.70p | 101.00p | 102.50p | 9724 |
10/01/2022 | 90.00p | 98.00p | 89.00p | 96.00p | 30088 |
07/01/2022 | 86.50p | 91.80p | 86.50p | 90.00p | 7678 |
06/01/2022 | 85.00p | 91.70p | 85.00p | 86.50p | 30978 |
05/01/2022 | 85.00p | 86.50p | 85.00p | 85.00p | 6587 |
04/01/2022 | 82.00p | 86.85p | 81.40p | 85.00p | 37372 |
31/12/2021 | 81.50p | 85.00p | 80.02p | 82.00p | 5283 |
30/12/2021 | 78.50p | 81.50p | 78.20p | 81.50p | 18330 |
29/12/2021 | 78.50p | 80.00p | 78.11p | 78.50p | 4850 |
24/12/2021 | 78.00p | 80.00p | 78.00p | 78.50p | 9397 |
23/12/2021 | 77.50p | 80.00p | 76.60p | 78.00p | 16607 |
22/12/2021 | 73.50p | 80.00p | 72.39p | 77.50p | 47442 |
*Close Price adjusted for both dividends and splits