Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2023 | 59.00p | 59.89p | 59.00p | 59.00p | 1500 |
25/04/2023 | 60.50p | 60.50p | 59.00p | 59.00p | 15000 |
24/04/2023 | 57.80p | 61.00p | 57.02p | 60.50p | 140521 |
21/04/2023 | 58.30p | 58.50p | 57.10p | 57.80p | 102279 |
20/04/2023 | 58.50p | 58.60p | 58.30p | 58.30p | 158 |
19/04/2023 | 59.00p | 59.00p | 58.00p | 58.50p | 72294 |
18/04/2023 | 59.00p | 60.00p | 58.25p | 59.00p | 7774 |
17/04/2023 | 56.50p | 60.00p | 56.37p | 59.00p | 69843 |
14/04/2023 | 56.50p | 56.99p | 56.21p | 56.50p | 54273 |
13/04/2023 | 56.50p | 56.90p | 56.16p | 56.50p | 22615 |
12/04/2023 | 57.00p | 57.68p | 56.04p | 56.50p | 17434 |
11/04/2023 | 58.50p | 58.70p | 56.00p | 57.00p | 57461 |
06/04/2023 | 58.50p | 59.60p | 58.00p | 58.50p | 87630 |
05/04/2023 | 58.50p | 58.90p | 58.50p | 58.50p | 6891 |
04/04/2023 | 59.00p | 59.00p | 58.00p | 58.50p | 39197 |
03/04/2023 | 59.00p | 59.98p | 59.00p | 59.00p | 9311 |
31/03/2023 | 59.00p | 59.90p | 58.16p | 59.00p | 34528 |
30/03/2023 | 58.50p | 60.00p | 58.50p | 59.00p | 31161 |
29/03/2023 | 59.00p | 59.02p | 58.00p | 58.50p | 9624 |
28/03/2023 | 59.50p | 60.00p | 59.50p | 59.50p | 5666 |
27/03/2023 | 59.00p | 59.88p | 58.35p | 59.50p | 21710 |
24/03/2023 | 59.00p | 60.00p | 58.35p | 59.00p | 16676 |
23/03/2023 | 59.00p | 59.98p | 58.30p | 59.00p | 2992 |
22/03/2023 | 59.00p | 59.98p | 59.00p | 59.00p | 6014 |
21/03/2023 | 59.00p | 59.98p | 59.00p | 59.00p | 22383 |
20/03/2023 | 63.00p | 63.00p | 59.00p | 59.00p | 113034 |
17/03/2023 | 61.00p | 65.00p | 60.02p | 63.00p | 212669 |
16/03/2023 | 56.50p | 63.00p | 55.12p | 61.00p | 118392 |
15/03/2023 | 54.50p | 58.00p | 53.40p | 56.50p | 119386 |
14/03/2023 | 56.00p | 56.20p | 53.36p | 54.50p | 40050 |
13/03/2023 | 55.50p | 56.26p | 54.00p | 55.50p | 148684 |
10/03/2023 | 59.00p | 59.40p | 55.00p | 55.50p | 173171 |
09/03/2023 | 59.00p | 59.45p | 59.00p | 59.00p | 1672 |
08/03/2023 | 59.00p | 59.90p | 58.00p | 59.00p | 84397 |
07/03/2023 | 58.50p | 59.00p | 58.10p | 59.00p | 49256 |
06/03/2023 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
03/03/2023 | 59.00p | 59.25p | 57.05p | 58.50p | 37230 |
02/03/2023 | 60.00p | 60.25p | 58.04p | 59.00p | 24557 |
01/03/2023 | 60.00p | 62.80p | 59.31p | 60.00p | 14612 |
28/02/2023 | 60.50p | 60.50p | 59.25p | 60.00p | 6998 |
27/02/2023 | 59.50p | 60.50p | 59.00p | 60.50p | 22478 |
24/02/2023 | 60.50p | 61.00p | 57.00p | 59.50p | 18710 |
23/02/2023 | 61.50p | 61.92p | 59.00p | 60.50p | 86460 |
22/02/2023 | 62.50p | 62.50p | 60.00p | 61.50p | 30063 |
21/02/2023 | 62.50p | 64.00p | 61.00p | 62.50p | 34470 |
20/02/2023 | 62.50p | 64.00p | 61.26p | 62.50p | 25625 |
17/02/2023 | 64.00p | 64.97p | 61.74p | 62.50p | 210893 |
16/02/2023 | 61.00p | 65.00p | 60.00p | 64.00p | 206343 |
15/02/2023 | 58.50p | 63.00p | 58.20p | 61.00p | 168561 |
14/02/2023 | 54.50p | 60.45p | 53.80p | 58.50p | 224218 |
13/02/2023 | 53.00p | 54.50p | 53.00p | 54.50p | 29392 |
10/02/2023 | 53.50p | 53.87p | 52.55p | 53.00p | 18646 |
09/02/2023 | 54.50p | 55.00p | 52.00p | 54.00p | 129778 |
08/02/2023 | 55.50p | 56.05p | 53.50p | 54.50p | 77044 |
07/02/2023 | 56.00p | 56.17p | 54.00p | 55.50p | 15010 |
06/02/2023 | 58.50p | 59.00p | 54.20p | 56.00p | 49667 |
03/02/2023 | 56.00p | 59.00p | 55.00p | 58.50p | 130775 |
02/02/2023 | 56.00p | 58.13p | 54.15p | 56.00p | 27473 |
01/02/2023 | 55.50p | 56.22p | 54.18p | 55.50p | 8290 |
31/01/2023 | 56.50p | 56.50p | 54.15p | 55.50p | 18141 |
30/01/2023 | 55.00p | 57.90p | 54.66p | 56.50p | 50656 |
27/01/2023 | 56.00p | 56.51p | 54.00p | 55.00p | 37349 |
26/01/2023 | 57.00p | 57.00p | 55.00p | 55.00p | 37816 |
25/01/2023 | 56.50p | 57.00p | 56.02p | 57.00p | 34316 |
24/01/2023 | 56.50p | 59.00p | 55.60p | 56.50p | 75788 |
23/01/2023 | 54.20p | 54.76p | 54.00p | 54.50p | 43435 |
20/01/2023 | 52.00p | 54.40p | 52.00p | 54.20p | 78065 |
19/01/2023 | 54.50p | 54.50p | 51.32p | 52.00p | 59897 |
18/01/2023 | 54.50p | 55.00p | 54.00p | 54.50p | 17477 |
17/01/2023 | 52.70p | 57.00p | 52.65p | 54.50p | 197539 |
16/01/2023 | 52.00p | 53.00p | 51.50p | 52.70p | 149768 |
13/01/2023 | 52.00p | 52.60p | 51.47p | 52.00p | 176870 |
12/01/2023 | 53.00p | 53.75p | 50.00p | 52.00p | 170057 |
11/01/2023 | 51.50p | 55.00p | 51.50p | 53.00p | 378161 |
10/01/2023 | 53.00p | 53.00p | 51.10p | 51.50p | 86488 |
09/01/2023 | 53.00p | 54.00p | 52.00p | 54.00p | 43887 |
06/01/2023 | 53.50p | 54.00p | 52.10p | 53.00p | 160263 |
05/01/2023 | 56.00p | 56.00p | 52.20p | 53.50p | 108720 |
04/01/2023 | 57.00p | 57.00p | 54.06p | 56.00p | 111290 |
03/01/2023 | 60.00p | 60.00p | 53.00p | 57.00p | 233176 |
30/12/2022 | 61.00p | 62.00p | 58.00p | 60.00p | 25550 |
29/12/2022 | 61.00p | 61.00p | 60.00p | 61.00p | 2140 |
28/12/2022 | 61.50p | 63.00p | 60.00p | 61.00p | 30305 |
23/12/2022 | 61.50p | 62.10p | 60.80p | 61.50p | 13934 |
22/12/2022 | 61.50p | 63.00p | 60.55p | 61.50p | 16099 |
21/12/2022 | 63.50p | 63.50p | 60.02p | 61.50p | 61384 |
20/12/2022 | 63.50p | 63.50p | 63.00p | 63.50p | 9000 |
19/12/2022 | 63.50p | 65.00p | 63.50p | 63.50p | 2568 |
16/12/2022 | 63.50p | 64.20p | 62.03p | 63.50p | 25644 |
15/12/2022 | 63.50p | 63.50p | 62.65p | 63.50p | 10000 |
14/12/2022 | 63.50p | 64.52p | 62.60p | 63.50p | 6572 |
13/12/2022 | 63.00p | 63.60p | 62.30p | 63.50p | 38364 |
12/12/2022 | 65.00p | 65.00p | 62.00p | 63.00p | 64273 |
09/12/2022 | 63.50p | 66.00p | 63.05p | 65.00p | 25199 |
08/12/2022 | 63.00p | 64.00p | 62.60p | 63.50p | 45905 |
07/12/2022 | 63.00p | 64.00p | 62.00p | 63.00p | 4869 |
06/12/2022 | 65.50p | 66.10p | 62.36p | 63.00p | 113755 |
05/12/2022 | 64.00p | 67.00p | 62.51p | 66.00p | 214471 |
02/12/2022 | 61.00p | 65.00p | 61.00p | 64.00p | 131784 |
01/12/2022 | 56.00p | 64.00p | 56.00p | 60.50p | 377369 |
30/11/2022 | 51.00p | 55.98p | 51.00p | 55.00p | 80349 |
29/11/2022 | 51.00p | 52.00p | 50.11p | 52.00p | 47833 |
28/11/2022 | 51.00p | 52.00p | 50.11p | 51.00p | 19760 |
25/11/2022 | 51.00p | 52.00p | 51.00p | 51.00p | 3192 |
24/11/2022 | 52.50p | 52.50p | 51.00p | 51.00p | 33490 |
23/11/2022 | 53.00p | 53.00p | 52.01p | 52.50p | 6894 |
22/11/2022 | 54.00p | 54.00p | 52.00p | 53.00p | 17902 |
21/11/2022 | 54.00p | 54.78p | 53.20p | 54.00p | 33538 |
18/11/2022 | 53.00p | 54.80p | 53.00p | 54.00p | 22642 |
17/11/2022 | 54.00p | 54.00p | 50.26p | 53.00p | 143018 |
16/11/2022 | 54.00p | 54.00p | 53.00p | 54.00p | 5000 |
15/11/2022 | 57.50p | 57.50p | 53.00p | 54.00p | 123437 |
14/11/2022 | 54.50p | 59.00p | 54.50p | 57.50p | 68076 |
11/11/2022 | 55.50p | 56.50p | 54.00p | 54.50p | 23730 |
10/11/2022 | 55.50p | 56.80p | 55.00p | 55.50p | 27477 |
09/11/2022 | 53.00p | 56.00p | 53.00p | 55.00p | 70873 |
08/11/2022 | 51.00p | 53.90p | 51.00p | 53.00p | 69815 |
07/11/2022 | 51.50p | 52.40p | 50.00p | 51.00p | 61448 |
04/11/2022 | 49.50p | 53.00p | 49.00p | 51.50p | 55208 |
03/11/2022 | 46.75p | 50.00p | 46.00p | 49.50p | 105483 |
02/11/2022 | 47.50p | 47.50p | 46.04p | 46.75p | 49285 |
01/11/2022 | 47.50p | 48.40p | 46.70p | 47.50p | 21295 |
31/10/2022 | 45.50p | 50.00p | 45.50p | 47.50p | 134795 |
28/10/2022 | 49.00p | 49.00p | 45.36p | 45.50p | 77435 |
27/10/2022 | 51.50p | 51.50p | 49.00p | 49.00p | 38304 |
26/10/2022 | 48.00p | 53.00p | 48.00p | 51.50p | 134625 |
25/10/2022 | 44.50p | 49.00p | 44.50p | 48.00p | 134720 |
24/10/2022 | 44.75p | 44.75p | 44.03p | 44.50p | 49255 |
21/10/2022 | 43.50p | 45.48p | 43.50p | 44.75p | 86884 |
20/10/2022 | 44.00p | 44.00p | 41.18p | 41.90p | 291279 |
19/10/2022 | 45.75p | 45.99p | 44.00p | 44.00p | 74016 |
18/10/2022 | 43.50p | 45.91p | 43.50p | 45.50p | 134795 |
17/10/2022 | 43.00p | 43.78p | 43.00p | 43.25p | 44153 |
14/10/2022 | 42.75p | 43.50p | 42.00p | 43.00p | 65679 |
13/10/2022 | 43.25p | 43.60p | 42.00p | 42.75p | 47234 |
12/10/2022 | 43.25p | 43.70p | 43.02p | 43.25p | 40224 |
11/10/2022 | 45.50p | 45.50p | 43.00p | 43.00p | 83226 |
10/10/2022 | 47.00p | 47.00p | 44.00p | 45.50p | 94370 |
07/10/2022 | 46.50p | 47.70p | 45.00p | 47.70p | 25343 |
06/10/2022 | 48.50p | 48.50p | 45.60p | 46.50p | 63239 |
05/10/2022 | 51.00p | 52.00p | 47.06p | 48.50p | 47725 |
04/10/2022 | 46.50p | 51.80p | 46.50p | 51.00p | 172959 |
03/10/2022 | 43.50p | 46.99p | 43.50p | 46.50p | 102841 |
30/09/2022 | 44.75p | 44.80p | 43.00p | 44.00p | 102626 |
29/09/2022 | 44.25p | 44.88p | 44.20p | 44.75p | 78278 |
28/09/2022 | 48.00p | 48.00p | 44.00p | 44.00p | 153416 |
27/09/2022 | 49.00p | 49.00p | 47.00p | 48.00p | 33684 |
26/09/2022 | 45.50p | 49.00p | 45.15p | 49.00p | 142771 |
23/09/2022 | 48.00p | 49.20p | 45.00p | 45.00p | 218907 |
22/09/2022 | 47.50p | 49.00p | 47.50p | 48.00p | 168182 |
21/09/2022 | 51.00p | 51.45p | 47.00p | 48.00p | 186435 |
20/09/2022 | 54.00p | 54.90p | 50.00p | 52.00p | 132670 |
19/09/2022 | 55.50p | 57.00p | 53.04p | 54.00p | 91002 |
16/09/2022 | 55.50p | 57.00p | 53.04p | 54.00p | 91002 |
15/09/2022 | 51.50p | 56.00p | 51.50p | 55.50p | 84836 |
14/09/2022 | 51.50p | 52.00p | 48.10p | 52.00p | 270861 |
13/09/2022 | 60.50p | 61.50p | 51.00p | 52.00p | 592614 |
12/09/2022 | 60.00p | 60.40p | 58.66p | 59.50p | 81055 |
09/09/2022 | 60.00p | 60.00p | 59.05p | 60.00p | 5265 |
08/09/2022 | 59.50p | 60.50p | 59.01p | 60.00p | 58417 |
07/09/2022 | 59.50p | 59.50p | 59.01p | 59.50p | 1001 |
06/09/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
05/09/2022 | 60.00p | 61.00p | 59.00p | 59.50p | 45910 |
02/09/2022 | 59.80p | 60.00p | 59.00p | 60.00p | 51805 |
01/09/2022 | 59.80p | 59.80p | 59.00p | 59.00p | 29224 |
31/08/2022 | 60.50p | 60.50p | 58.80p | 58.80p | 31460 |
30/08/2022 | 60.50p | 61.00p | 60.00p | 60.50p | 5799825 |
29/08/2022 | 60.50p | 61.00p | 60.50p | 60.50p | 41932 |
26/08/2022 | 60.50p | 61.00p | 60.50p | 60.50p | 41932 |
25/08/2022 | 60.50p | 61.00p | 60.50p | 60.50p | 11731 |
24/08/2022 | 61.50p | 61.50p | 59.40p | 61.00p | 105031 |
23/08/2022 | 60.70p | 61.99p | 59.40p | 61.50p | 39747 |
22/08/2022 | 60.50p | 60.50p | 59.18p | 59.40p | 220223 |
19/08/2022 | 62.50p | 64.00p | 59.32p | 61.00p | 69166 |
18/08/2022 | 62.50p | 62.50p | 61.00p | 62.50p | 20809 |
17/08/2022 | 60.50p | 62.50p | 60.00p | 62.50p | 268813 |
16/08/2022 | 62.70p | 63.00p | 59.03p | 61.40p | 41673 |
15/08/2022 | 62.70p | 62.70p | 62.20p | 62.70p | 6932 |
12/08/2022 | 61.80p | 63.08p | 61.80p | 62.00p | 62136 |
11/08/2022 | 61.00p | 62.00p | 61.00p | 61.80p | 49985 |
10/08/2022 | 60.00p | 61.00p | 59.00p | 61.00p | 15415 |
09/08/2022 | 61.50p | 62.52p | 58.80p | 60.00p | 94841 |
08/08/2022 | 62.00p | 63.60p | 60.00p | 61.50p | 26211 |
05/08/2022 | 61.50p | 63.85p | 61.50p | 62.00p | 66235 |
04/08/2022 | 63.00p | 63.90p | 58.00p | 61.50p | 328328 |
03/08/2022 | 64.00p | 64.00p | 62.25p | 63.00p | 36503 |
02/08/2022 | 64.00p | 64.61p | 64.00p | 64.00p | 3430 |
01/08/2022 | 61.00p | 65.88p | 61.00p | 65.00p | 90736 |
29/07/2022 | 61.00p | 61.80p | 60.60p | 61.00p | 22132 |
28/07/2022 | 61.50p | 61.80p | 60.35p | 61.00p | 62810 |
27/07/2022 | 62.50p | 63.25p | 60.06p | 61.50p | 71620 |
26/07/2022 | 62.50p | 62.88p | 61.03p | 62.50p | 4013 |
25/07/2022 | 62.00p | 63.00p | 61.05p | 62.50p | 7821 |
22/07/2022 | 63.00p | 63.00p | 61.00p | 62.00p | 47335 |
21/07/2022 | 62.50p | 63.68p | 62.50p | 63.00p | 50665 |
20/07/2022 | 62.00p | 63.25p | 62.00p | 62.50p | 27096 |
19/07/2022 | 62.00p | 63.00p | 61.02p | 62.00p | 24251 |
18/07/2022 | 62.00p | 63.00p | 62.00p | 62.00p | 19201 |
15/07/2022 | 62.00p | 63.00p | 60.24p | 63.00p | 51201 |
14/07/2022 | 62.00p | 62.00p | 60.24p | 62.00p | 11602 |
*Close Price adjusted for both dividends and splits