Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2022 | 24.00p | 26.00p | 18.10p | 21.00p | 354204 |
26/09/2022 | 20.00p | 20.00p | 18.00p | 19.00p | 6201 |
23/09/2022 | 21.50p | 22.00p | 19.00p | 20.00p | 8191 |
22/09/2022 | 21.50p | 23.00p | 20.00p | 21.50p | 15050 |
21/09/2022 | 21.50p | 22.75p | 20.10p | 21.50p | 15117 |
20/09/2022 | 23.50p | 25.00p | 21.00p | 21.50p | 25664 |
16/09/2022 | 26.50p | 27.00p | 23.50p | 23.50p | 6800 |
15/09/2022 | 26.50p | 26.50p | 26.20p | 26.50p | 750 |
14/09/2022 | 26.50p | 26.50p | 25.00p | 26.50p | 9374 |
13/09/2022 | 26.50p | 28.00p | 25.06p | 26.50p | 3723 |
12/09/2022 | 26.50p | 27.55p | 25.06p | 26.50p | 35999 |
09/09/2022 | 26.50p | 26.90p | 26.50p | 26.50p | 16293 |
08/09/2022 | 26.50p | 26.60p | 25.00p | 26.50p | 9480 |
07/09/2022 | 26.50p | 28.00p | 26.50p | 26.50p | 501 |
06/09/2022 | 26.00p | 26.50p | 26.00p | 26.50p | 1509 |
05/09/2022 | 30.00p | 30.00p | 25.10p | 26.00p | 65683 |
02/09/2022 | 30.00p | 30.89p | 28.00p | 30.00p | 1804 |
01/09/2022 | 30.00p | 30.00p | 28.08p | 30.00p | 314 |
31/08/2022 | 30.00p | 30.89p | 28.05p | 30.00p | 545 |
30/08/2022 | 30.00p | 31.00p | 28.08p | 30.00p | 12641 |
26/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
25/08/2022 | 30.00p | 30.80p | 28.08p | 30.00p | 18224 |
24/08/2022 | 30.00p | 32.00p | 28.00p | 30.00p | 4428 |
23/08/2022 | 30.00p | 31.00p | 29.11p | 30.00p | 22386 |
22/08/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
19/08/2022 | 32.00p | 32.00p | 30.00p | 30.00p | 29258 |
18/08/2022 | 32.00p | 33.88p | 30.40p | 32.00p | 20607 |
17/08/2022 | 37.50p | 37.50p | 30.20p | 32.00p | 41235 |
16/08/2022 | 37.50p | 40.00p | 35.10p | 37.50p | 1835 |
15/08/2022 | 37.50p | 40.00p | 35.55p | 37.50p | 23480 |
12/08/2022 | 37.50p | 40.00p | 37.50p | 37.50p | 3068 |
11/08/2022 | 37.50p | 40.00p | 35.00p | 37.50p | 5118 |
10/08/2022 | 37.50p | 40.00p | 35.00p | 37.50p | 45186 |
09/08/2022 | 28.50p | 38.00p | 28.50p | 35.00p | 220778 |
08/08/2022 | 28.50p | 29.00p | 28.10p | 28.50p | 54415 |
05/08/2022 | 28.50p | 29.00p | 28.33p | 28.50p | 139068 |
04/08/2022 | 28.50p | 28.79p | 28.10p | 28.50p | 21767 |
03/08/2022 | 28.50p | 29.12p | 28.00p | 28.50p | 54804 |
02/08/2022 | 32.00p | 33.00p | 28.50p | 28.50p | 9225 |
01/08/2022 | 33.00p | 33.00p | 31.40p | 32.00p | 14876 |
29/07/2022 | 33.00p | 33.50p | 31.40p | 33.00p | 1905 |
28/07/2022 | 36.50p | 36.50p | 31.63p | 33.00p | 43008 |
27/07/2022 | 36.50p | 36.50p | 36.25p | 36.50p | 32 |
26/07/2022 | 36.50p | 38.00p | 34.00p | 36.50p | 10965 |
25/07/2022 | 36.50p | 36.50p | 35.30p | 35.50p | 12394 |
22/07/2022 | 36.50p | 37.00p | 35.00p | 36.50p | 17062 |
21/07/2022 | 37.50p | 40.00p | 35.00p | 36.50p | 17099 |
20/07/2022 | 37.50p | 37.50p | 35.35p | 37.50p | 7700 |
19/07/2022 | 37.50p | 37.95p | 35.35p | 37.50p | 1061 |
18/07/2022 | 37.50p | 37.50p | 35.35p | 37.50p | 3264 |
15/07/2022 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
14/07/2022 | 37.50p | 38.50p | 35.00p | 37.50p | 142 |
13/07/2022 | 37.50p | 38.90p | 35.05p | 37.50p | 13888 |
12/07/2022 | 37.50p | 37.50p | 36.00p | 37.50p | 5 |
11/07/2022 | 37.50p | 40.00p | 35.00p | 37.50p | 12358 |
08/07/2022 | 37.50p | 37.50p | 36.30p | 37.50p | 7769 |
07/07/2022 | 37.50p | 39.94p | 37.50p | 37.50p | 24874 |
06/07/2022 | 38.50p | 42.00p | 37.50p | 37.50p | 16138 |
05/07/2022 | 41.50p | 43.00p | 37.44p | 38.50p | 16259 |
04/07/2022 | 43.00p | 43.00p | 40.10p | 41.50p | 25385 |
01/07/2022 | 43.50p | 44.90p | 41.00p | 43.00p | 4966 |
30/06/2022 | 46.50p | 46.50p | 42.22p | 43.50p | 15662 |
29/06/2022 | 46.50p | 47.50p | 45.20p | 46.50p | 15662 |
28/06/2022 | 52.00p | 52.00p | 45.57p | 46.50p | 70920 |
27/06/2022 | 53.50p | 55.00p | 50.00p | 52.00p | 14773 |
24/06/2022 | 49.50p | 58.00p | 48.00p | 53.50p | 355239 |
23/06/2022 | 38.50p | 60.00p | 38.26p | 47.50p | 175323 |
22/06/2022 | 40.50p | 43.00p | 35.50p | 38.50p | 76489 |
21/06/2022 | 41.50p | 41.50p | 40.00p | 41.50p | 3456 |
20/06/2022 | 47.50p | 47.50p | 40.00p | 41.50p | 99040 |
17/06/2022 | 51.00p | 51.00p | 44.00p | 47.50p | 48725 |
16/06/2022 | 54.00p | 54.00p | 46.24p | 50.50p | 78654 |
15/06/2022 | 65.00p | 69.70p | 52.20p | 54.00p | 505490 |
14/06/2022 | 37.50p | 79.80p | 37.50p | 64.00p | 2479700 |
13/06/2022 | 32.50p | 33.00p | 32.30p | 32.50p | 6615 |
10/06/2022 | 32.50p | 33.00p | 32.00p | 32.50p | 12958 |
09/06/2022 | 32.50p | 33.00p | 32.00p | 32.50p | 38821 |
08/06/2022 | 32.50p | 33.75p | 32.25p | 33.00p | 73599 |
07/06/2022 | 32.50p | 32.50p | 32.12p | 32.50p | 52 |
06/06/2022 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
01/06/2022 | 32.50p | 32.50p | 32.00p | 32.50p | 450 |
31/05/2022 | 32.50p | 32.50p | 32.25p | 32.50p | 1240 |
27/05/2022 | 34.00p | 34.00p | 33.00p | 33.50p | 11839 |
26/05/2022 | 34.50p | 34.50p | 33.00p | 34.00p | 16314 |
25/05/2022 | 34.50p | 34.50p | 34.10p | 34.50p | 3037 |
24/05/2022 | 37.00p | 37.00p | 34.45p | 34.50p | 20149 |
23/05/2022 | 36.50p | 37.00p | 36.50p | 37.00p | 2428 |
20/05/2022 | 37.00p | 37.00p | 36.00p | 37.00p | 3904 |
19/05/2022 | 37.00p | 37.00p | 37.00p | 37.00p | 1351 |
18/05/2022 | 37.00p | 37.00p | 37.00p | 37.00p | 810 |
17/05/2022 | 37.00p | 37.00p | 37.00p | 37.00p | 1050 |
16/05/2022 | 38.00p | 38.00p | 36.00p | 37.00p | 515 |
13/05/2022 | 39.00p | 40.00p | 36.00p | 38.00p | 3001 |
12/05/2022 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
11/05/2022 | 39.00p | 39.00p | 36.00p | 39.00p | 3195 |
10/05/2022 | 40.00p | 42.00p | 36.00p | 39.00p | 9186 |
09/05/2022 | 40.00p | 40.00p | 38.00p | 40.00p | 502 |
06/05/2022 | 40.00p | 40.00p | 38.00p | 40.00p | 3503 |
05/05/2022 | 40.00p | 40.00p | 38.00p | 40.00p | 1690 |
04/05/2022 | 39.50p | 42.00p | 37.00p | 40.00p | 155080 |
03/05/2022 | 39.50p | 42.00p | 37.25p | 39.50p | 71369 |
29/04/2022 | 45.50p | 48.00p | 34.00p | 39.50p | 235292 |
28/04/2022 | 51.50p | 53.00p | 40.00p | 45.50p | 19836 |
27/04/2022 | 51.50p | 51.50p | 48.00p | 51.50p | 2999 |
26/04/2022 | 51.50p | 51.50p | 50.00p | 51.50p | 6706 |
25/04/2022 | 51.50p | 52.00p | 45.00p | 51.50p | 11228 |
22/04/2022 | 51.50p | 51.50p | 48.50p | 51.50p | 66 |
21/04/2022 | 51.50p | 52.00p | 48.25p | 51.50p | 9095 |
20/04/2022 | 51.50p | 52.00p | 51.50p | 51.50p | 576 |
19/04/2022 | 51.50p | 54.00p | 48.00p | 51.50p | 19822 |
14/04/2022 | 51.50p | 51.50p | 48.00p | 51.50p | 855 |
13/04/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
12/04/2022 | 50.00p | 53.00p | 50.00p | 51.50p | 4893 |
11/04/2022 | 51.50p | 51.50p | 47.80p | 48.00p | 12696 |
08/04/2022 | 51.50p | 52.50p | 46.50p | 51.50p | 59163 |
07/04/2022 | 51.50p | 54.00p | 48.00p | 51.50p | 15396 |
06/04/2022 | 52.50p | 55.00p | 50.00p | 51.50p | 45487 |
05/04/2022 | 52.50p | 52.50p | 50.00p | 52.50p | 13477 |
04/04/2022 | 57.50p | 60.00p | 50.00p | 53.60p | 57908 |
01/04/2022 | 57.50p | 60.00p | 50.00p | 59.20p | 71194 |
31/03/2022 | 80.00p | 80.00p | 50.00p | 57.50p | 169635 |
30/03/2022 | 90.00p | 92.00p | 85.00p | 88.50p | 14155 |
29/03/2022 | 91.50p | 91.50p | 88.00p | 90.00p | 1800 |
28/03/2022 | 91.50p | 91.50p | 88.21p | 91.50p | 4323 |
25/03/2022 | 91.50p | 91.50p | 91.00p | 91.50p | 441 |
24/03/2022 | 91.50p | 91.50p | 89.82p | 91.50p | 12 |
23/03/2022 | 91.50p | 91.50p | 89.82p | 91.50p | 198 |
22/03/2022 | 91.50p | 91.50p | 89.82p | 91.50p | 860 |
21/03/2022 | 91.50p | 92.50p | 88.00p | 91.50p | 5002 |
18/03/2022 | 91.50p | 91.50p | 90.36p | 91.50p | 9624 |
17/03/2022 | 92.50p | 92.50p | 90.30p | 92.50p | 53 |
16/03/2022 | 92.50p | 92.50p | 90.00p | 92.50p | 7765 |
15/03/2022 | 92.50p | 92.50p | 90.00p | 92.50p | 4115 |
14/03/2022 | 92.50p | 92.50p | 86.00p | 92.50p | 18195 |
11/03/2022 | 92.50p | 92.50p | 90.00p | 92.50p | 1869 |
10/03/2022 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
09/03/2022 | 92.50p | 92.50p | 90.00p | 92.50p | 28182 |
08/03/2022 | 92.50p | 92.50p | 90.30p | 92.50p | 1348 |
07/03/2022 | 92.50p | 95.00p | 90.30p | 92.50p | 1000 |
04/03/2022 | 95.00p | 95.00p | 90.00p | 92.50p | 7589 |
03/03/2022 | 95.00p | 98.00p | 95.00p | 95.00p | 25 |
02/03/2022 | 95.00p | 98.00p | 90.00p | 95.00p | 5519 |
01/03/2022 | 95.00p | 99.80p | 90.60p | 95.00p | 1805 |
28/02/2022 | 96.00p | 96.00p | 92.00p | 95.00p | 1916 |
25/02/2022 | 96.00p | 99.60p | 92.48p | 96.00p | 1145 |
24/02/2022 | 96.00p | 96.00p | 93.20p | 96.00p | 1086 |
23/02/2022 | 98.50p | 101.86p | 95.75p | 98.50p | 61 |
22/02/2022 | 96.00p | 100.00p | 96.00p | 98.50p | 1000 |
21/02/2022 | 96.00p | 96.00p | 95.56p | 96.00p | 1092 |
18/02/2022 | 96.00p | 100.00p | 96.00p | 96.00p | 216 |
17/02/2022 | 96.00p | 99.92p | 96.00p | 96.00p | 20 |
16/02/2022 | 96.00p | 99.92p | 95.00p | 96.00p | 1300 |
15/02/2022 | 96.00p | 99.50p | 92.66p | 96.00p | 18800 |
14/02/2022 | 96.00p | 98.00p | 92.25p | 96.00p | 8869 |
11/02/2022 | 96.00p | 98.40p | 94.00p | 96.00p | 14647 |
10/02/2022 | 96.50p | 96.50p | 93.00p | 95.50p | 1989 |
09/02/2022 | 96.50p | 96.50p | 95.00p | 96.50p | 350 |
08/02/2022 | 101.00p | 102.00p | 92.00p | 97.50p | 11022 |
07/02/2022 | 103.50p | 103.50p | 100.00p | 101.00p | 1918 |
04/02/2022 | 103.50p | 103.50p | 101.85p | 103.50p | 500 |
03/02/2022 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
02/02/2022 | 103.50p | 103.50p | 100.42p | 103.50p | 3169 |
01/02/2022 | 103.50p | 103.50p | 100.42p | 103.50p | 33 |
31/01/2022 | 105.00p | 106.00p | 100.35p | 104.50p | 54972 |
28/01/2022 | 102.50p | 106.00p | 99.00p | 99.00p | 72763 |
27/01/2022 | 100.00p | 107.00p | 100.00p | 102.50p | 19663 |
26/01/2022 | 103.50p | 106.00p | 101.40p | 103.50p | 23374 |
25/01/2022 | 107.50p | 107.50p | 101.05p | 103.50p | 48154 |
24/01/2022 | 111.50p | 113.00p | 105.00p | 107.50p | 8067 |
21/01/2022 | 115.00p | 116.00p | 108.00p | 111.50p | 9659 |
20/01/2022 | 117.50p | 117.50p | 115.00p | 115.00p | 172 |
19/01/2022 | 117.50p | 117.50p | 115.00p | 117.50p | 457670 |
18/01/2022 | 117.50p | 117.50p | 115.00p | 117.50p | 10053 |
17/01/2022 | 117.50p | 117.50p | 115.00p | 117.50p | 37 |
14/01/2022 | 118.50p | 118.50p | 117.00p | 117.50p | 3751 |
13/01/2022 | 118.50p | 119.00p | 117.25p | 118.50p | 1110 |
12/01/2022 | 117.00p | 120.00p | 116.00p | 118.50p | 120146 |
10/01/2022 | 118.50p | 119.80p | 117.25p | 118.50p | 38077 |
07/01/2022 | 113.50p | 120.00p | 113.50p | 118.50p | 39461 |
06/01/2022 | 98.50p | 115.00p | 98.14p | 113.50p | 45211 |
05/01/2022 | 97.00p | 100.00p | 97.00p | 98.50p | 14735 |
04/01/2022 | 93.50p | 99.00p | 91.20p | 91.20p | 30729 |
31/12/2021 | 93.50p | 93.50p | 92.50p | 93.50p | 140 |
30/12/2021 | 95.50p | 95.50p | 92.00p | 93.50p | 90895 |
29/12/2021 | 105.50p | 105.50p | 93.00p | 95.50p | 47109 |
24/12/2021 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
23/12/2021 | 105.50p | 105.50p | 105.00p | 105.50p | 5522 |
22/12/2021 | 111.00p | 111.00p | 104.00p | 105.50p | 13403 |
21/12/2021 | 111.00p | 111.00p | 108.00p | 111.00p | 74464 |
20/12/2021 | 111.00p | 111.00p | 108.00p | 111.00p | 1374 |
17/12/2021 | 116.50p | 116.50p | 110.00p | 112.00p | 9105 |
16/12/2021 | 121.00p | 121.00p | 114.00p | 116.50p | 27701 |
15/12/2021 | 121.00p | 124.50p | 117.50p | 124.50p | 812 |
14/12/2021 | 121.00p | 121.00p | 120.55p | 121.00p | 823 |
13/12/2021 | 121.00p | 121.00p | 117.16p | 121.00p | 32 |
10/12/2021 | 122.50p | 122.50p | 117.00p | 121.00p | 4359 |
09/12/2021 | 124.00p | 124.00p | 120.00p | 122.50p | 34894 |
08/12/2021 | 119.50p | 127.00p | 118.00p | 124.00p | 51066 |
07/12/2021 | 94.50p | 125.00p | 94.00p | 119.50p | 75371 |
06/12/2021 | 91.50p | 95.00p | 91.43p | 94.50p | 16749 |
*Close Price adjusted for both dividends and splits