Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2023 | 37.50p | 38.79p | 35.00p | 37.50p | 46725 |
25/04/2023 | 35.00p | 39.00p | 34.60p | 37.50p | 120270 |
24/04/2023 | 29.00p | 37.00p | 28.32p | 35.20p | 522709 |
21/04/2023 | 28.50p | 29.84p | 28.00p | 29.00p | 27092 |
20/04/2023 | 27.00p | 29.79p | 27.00p | 28.50p | 52488 |
19/04/2023 | 27.00p | 27.80p | 26.00p | 27.00p | 7561 |
18/04/2023 | 26.50p | 27.98p | 26.03p | 27.00p | 131926 |
17/04/2023 | 25.50p | 27.90p | 25.00p | 26.50p | 116481 |
14/04/2023 | 25.00p | 27.00p | 24.00p | 25.50p | 98458 |
13/04/2023 | 24.50p | 25.70p | 23.00p | 25.00p | 50527 |
12/04/2023 | 23.50p | 25.70p | 23.20p | 24.50p | 38100 |
11/04/2023 | 23.50p | 25.00p | 22.00p | 23.50p | 297467 |
06/04/2023 | 23.00p | 23.50p | 22.82p | 23.50p | 29819 |
05/04/2023 | 23.00p | 24.00p | 22.00p | 23.00p | 222569 |
04/04/2023 | 23.00p | 24.00p | 22.00p | 23.00p | 332927 |
03/04/2023 | 23.50p | 23.70p | 22.00p | 23.00p | 145281 |
31/03/2023 | 24.50p | 24.90p | 22.65p | 23.50p | 2306623 |
30/03/2023 | 25.50p | 25.50p | 23.00p | 24.50p | 339058 |
29/03/2023 | 27.75p | 28.40p | 25.00p | 25.50p | 614094 |
28/03/2023 | 28.50p | 28.99p | 27.00p | 27.75p | 44415 |
27/03/2023 | 29.00p | 29.00p | 28.20p | 28.50p | 58849 |
24/03/2023 | 29.00p | 29.50p | 28.67p | 29.00p | 366661 |
23/03/2023 | 29.00p | 29.50p | 28.60p | 29.00p | 827929 |
22/03/2023 | 29.50p | 30.00p | 28.60p | 29.75p | 522969 |
21/03/2023 | 30.00p | 31.00p | 29.00p | 29.75p | 177643 |
20/03/2023 | 30.50p | 31.00p | 29.00p | 29.50p | 89569 |
17/03/2023 | 28.50p | 32.00p | 28.35p | 30.50p | 940438 |
16/03/2023 | 26.00p | 29.00p | 25.89p | 28.50p | 231994 |
15/03/2023 | 26.50p | 27.00p | 25.00p | 26.00p | 710554 |
14/03/2023 | 27.50p | 29.50p | 25.00p | 26.50p | 243556 |
13/03/2023 | 30.50p | 33.00p | 24.66p | 27.50p | 992981 |
10/03/2023 | 30.00p | 40.00p | 26.60p | 32.00p | 1255138 |
09/03/2023 | 68.50p | 68.50p | 60.00p | 60.50p | 74900 |
08/03/2023 | 70.50p | 70.50p | 68.00p | 68.50p | 39074 |
07/03/2023 | 71.00p | 71.50p | 69.00p | 70.50p | 148766 |
06/03/2023 | 73.00p | 75.94p | 69.50p | 73.00p | 180830 |
03/03/2023 | 71.00p | 74.90p | 70.00p | 73.00p | 28217 |
02/03/2023 | 76.50p | 77.00p | 67.55p | 70.00p | 195371 |
01/03/2023 | 86.50p | 88.00p | 72.60p | 78.50p | 302037 |
28/02/2023 | 86.50p | 86.50p | 85.00p | 86.50p | 88244 |
27/02/2023 | 86.50p | 86.50p | 85.00p | 86.50p | 35218 |
24/02/2023 | 86.50p | 86.50p | 83.50p | 86.50p | 92941 |
23/02/2023 | 86.50p | 87.50p | 85.00p | 86.50p | 35524 |
22/02/2023 | 88.00p | 88.50p | 79.80p | 86.50p | 80526 |
21/02/2023 | 91.50p | 91.50p | 88.50p | 88.50p | 33223 |
20/02/2023 | 93.50p | 93.70p | 91.50p | 91.50p | 34766 |
17/02/2023 | 93.50p | 93.50p | 92.00p | 93.50p | 7255 |
16/02/2023 | 94.50p | 94.50p | 92.50p | 93.50p | 88216 |
15/02/2023 | 94.50p | 94.50p | 94.00p | 94.50p | 42243 |
14/02/2023 | 94.50p | 97.00p | 94.00p | 94.50p | 65155 |
13/02/2023 | 94.50p | 95.00p | 94.00p | 94.50p | 31944 |
10/02/2023 | 95.00p | 96.00p | 94.00p | 94.50p | 47608 |
09/02/2023 | 96.00p | 96.00p | 93.50p | 95.00p | 120144 |
08/02/2023 | 96.00p | 96.00p | 95.00p | 96.00p | 24582 |
07/02/2023 | 96.00p | 96.50p | 94.00p | 96.00p | 115484 |
06/02/2023 | 96.00p | 97.00p | 95.00p | 96.00p | 87501 |
03/02/2023 | 96.00p | 96.50p | 94.00p | 96.00p | 61073 |
02/02/2023 | 98.00p | 98.00p | 95.00p | 96.00p | 99368 |
01/02/2023 | 98.00p | 98.90p | 97.00p | 98.00p | 90561 |
31/01/2023 | 98.00p | 98.00p | 97.00p | 98.00p | 44998 |
30/01/2023 | 98.50p | 98.50p | 97.00p | 98.00p | 122417 |
27/01/2023 | 99.50p | 99.50p | 98.00p | 98.50p | 17415 |
26/01/2023 | 99.50p | 99.50p | 99.00p | 99.50p | 35530 |
25/01/2023 | 99.50p | 99.50p | 99.00p | 99.50p | 32192 |
24/01/2023 | 99.50p | 99.50p | 99.00p | 99.50p | 20616 |
23/01/2023 | 99.50p | 99.50p | 97.00p | 99.50p | 104665 |
20/01/2023 | 99.50p | 100.00p | 99.00p | 99.50p | 61204 |
19/01/2023 | 100.50p | 100.50p | 95.00p | 95.00p | 33176 |
18/01/2023 | 100.50p | 100.50p | 100.00p | 100.00p | 74940 |
17/01/2023 | 100.50p | 100.50p | 100.00p | 100.50p | 2612 |
16/01/2023 | 100.50p | 100.50p | 100.00p | 100.50p | 16758 |
13/01/2023 | 100.50p | 101.00p | 100.00p | 100.00p | 5932 |
12/01/2023 | 100.50p | 100.50p | 100.00p | 100.50p | 1073 |
11/01/2023 | 100.50p | 100.50p | 100.00p | 100.50p | 48775 |
10/01/2023 | 100.50p | 100.50p | 100.00p | 100.50p | 982 |
09/01/2023 | 100.50p | 100.50p | 99.10p | 100.50p | 58535 |
06/01/2023 | 100.50p | 100.50p | 100.00p | 100.50p | 21720 |
05/01/2023 | 100.50p | 100.50p | 100.00p | 100.50p | 27274 |
04/01/2023 | 100.50p | 100.50p | 100.00p | 100.50p | 6053 |
03/01/2023 | 100.50p | 100.50p | 99.50p | 100.50p | 46455 |
30/12/2022 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
29/12/2022 | 100.50p | 100.50p | 100.10p | 100.50p | 7164 |
28/12/2022 | 100.50p | 101.00p | 100.00p | 100.50p | 4936 |
23/12/2022 | 100.50p | 100.50p | 100.50p | 100.50p | 500 |
22/12/2022 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
21/12/2022 | 100.50p | 100.50p | 100.00p | 100.50p | 20197 |
20/12/2022 | 101.25p | 101.25p | 100.50p | 100.50p | 2031 |
19/12/2022 | 101.00p | 101.00p | 100.00p | 101.00p | 7699 |
16/12/2022 | 101.00p | 101.00p | 100.00p | 101.00p | 14595 |
15/12/2022 | 101.25p | 101.25p | 100.00p | 101.00p | 57074 |
14/12/2022 | 100.25p | 101.25p | 98.00p | 101.25p | 13358 |
13/12/2022 | 96.00p | 101.00p | 96.00p | 100.25p | 27399 |
12/12/2022 | 95.50p | 96.50p | 94.03p | 96.00p | 15118 |
09/12/2022 | 95.00p | 96.44p | 91.00p | 95.50p | 187434 |
08/12/2022 | 91.00p | 96.00p | 90.02p | 95.00p | 133761 |
07/12/2022 | 91.00p | 91.00p | 90.00p | 91.00p | 26308 |
06/12/2022 | 91.00p | 92.00p | 90.00p | 91.00p | 25819 |
05/12/2022 | 91.00p | 91.00p | 90.00p | 91.00p | 5602 |
02/12/2022 | 91.00p | 92.00p | 90.00p | 91.00p | 222272 |
01/12/2022 | 91.00p | 91.00p | 90.00p | 91.00p | 5782 |
30/11/2022 | 91.00p | 92.00p | 89.25p | 91.00p | 108348 |
29/11/2022 | 90.50p | 91.00p | 90.00p | 91.00p | 30563 |
28/11/2022 | 90.50p | 91.00p | 90.00p | 90.50p | 17740 |
25/11/2022 | 90.50p | 90.50p | 89.00p | 90.50p | 71900 |
24/11/2022 | 89.00p | 90.50p | 88.00p | 90.50p | 64446 |
23/11/2022 | 89.00p | 89.00p | 88.00p | 89.00p | 99428 |
22/11/2022 | 89.00p | 89.00p | 88.00p | 89.00p | 21293 |
21/11/2022 | 89.00p | 89.00p | 88.00p | 89.00p | 85338 |
18/11/2022 | 89.00p | 89.00p | 88.00p | 89.00p | 1022842 |
17/11/2022 | 89.00p | 90.00p | 88.00p | 89.00p | 4317 |
16/11/2022 | 89.00p | 89.00p | 88.00p | 89.00p | 41081 |
15/11/2022 | 89.00p | 89.00p | 88.00p | 89.00p | 14133 |
14/11/2022 | 89.00p | 89.00p | 88.00p | 89.00p | 87488 |
11/11/2022 | 89.00p | 89.00p | 88.00p | 89.00p | 65501 |
10/11/2022 | 89.00p | 89.00p | 86.00p | 89.00p | 14657 |
09/11/2022 | 89.00p | 89.00p | 87.00p | 89.00p | 94527 |
08/11/2022 | 89.00p | 89.00p | 88.00p | 89.00p | 10639 |
07/11/2022 | 89.00p | 90.00p | 88.00p | 89.00p | 22629 |
04/11/2022 | 89.00p | 89.00p | 88.00p | 89.00p | 32758 |
03/11/2022 | 89.00p | 89.00p | 88.00p | 89.00p | 63733 |
02/11/2022 | 89.00p | 89.35p | 88.00p | 89.00p | 823838 |
01/11/2022 | 89.00p | 89.00p | 88.00p | 89.00p | 180102 |
31/10/2022 | 87.50p | 89.90p | 87.50p | 89.00p | 20106 |
28/10/2022 | 84.50p | 87.50p | 84.00p | 87.50p | 30334 |
27/10/2022 | 84.00p | 84.50p | 83.30p | 84.50p | 137003 |
26/10/2022 | 81.50p | 84.00p | 80.00p | 84.00p | 41588 |
25/10/2022 | 81.50p | 86.22p | 80.00p | 81.50p | 512139 |
24/10/2022 | 98.00p | 98.00p | 80.00p | 81.50p | 296083 |
21/10/2022 | 130.00p | 130.00p | 128.10p | 130.00p | 12360 |
20/10/2022 | 130.00p | 130.00p | 128.00p | 130.00p | 29480 |
19/10/2022 | 130.00p | 130.00p | 128.00p | 130.00p | 2443 |
18/10/2022 | 130.00p | 131.20p | 130.00p | 130.00p | 0 |
17/10/2022 | 130.00p | 130.00p | 128.00p | 130.00p | 33037 |
14/10/2022 | 130.00p | 130.00p | 128.00p | 130.00p | 24841 |
13/10/2022 | 130.00p | 130.00p | 128.00p | 130.00p | 45459 |
12/10/2022 | 130.00p | 130.00p | 128.00p | 130.00p | 1944 |
11/10/2022 | 130.50p | 130.50p | 125.00p | 130.00p | 121602 |
10/10/2022 | 131.00p | 131.00p | 130.00p | 130.50p | 72183 |
07/10/2022 | 131.00p | 131.00p | 130.00p | 131.00p | 19116 |
06/10/2022 | 131.00p | 131.50p | 130.00p | 131.00p | 29249 |
05/10/2022 | 131.00p | 132.00p | 130.00p | 131.00p | 105954 |
04/10/2022 | 131.00p | 132.00p | 130.00p | 131.00p | 10879 |
03/10/2022 | 131.00p | 131.00p | 130.00p | 131.00p | 11408 |
30/09/2022 | 131.00p | 131.00p | 130.00p | 131.00p | 30703 |
29/09/2022 | 131.00p | 131.00p | 127.50p | 131.00p | 53787 |
28/09/2022 | 131.00p | 131.00p | 129.98p | 131.00p | 39222 |
27/09/2022 | 131.00p | 131.00p | 130.00p | 131.00p | 3815 |
26/09/2022 | 131.00p | 131.00p | 127.50p | 131.00p | 56932 |
23/09/2022 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
22/09/2022 | 131.00p | 131.00p | 129.50p | 131.00p | 49751 |
21/09/2022 | 131.00p | 132.00p | 130.00p | 131.00p | 188600 |
20/09/2022 | 131.00p | 131.00p | 130.00p | 131.00p | 27797 |
16/09/2022 | 131.00p | 131.00p | 130.00p | 131.00p | 12976 |
15/09/2022 | 131.00p | 131.00p | 130.00p | 131.00p | 11649 |
14/09/2022 | 131.00p | 131.00p | 130.00p | 131.00p | 34749 |
13/09/2022 | 131.00p | 131.00p | 130.00p | 131.00p | 32551 |
12/09/2022 | 131.00p | 131.40p | 130.00p | 131.00p | 13661 |
09/09/2022 | 131.00p | 131.00p | 130.00p | 131.00p | 17533 |
08/09/2022 | 131.00p | 131.50p | 130.00p | 131.00p | 33609 |
07/09/2022 | 131.00p | 132.00p | 130.00p | 131.00p | 4811 |
06/09/2022 | 131.00p | 132.00p | 130.00p | 131.00p | 21647 |
05/09/2022 | 131.00p | 131.40p | 130.00p | 131.00p | 35209 |
02/09/2022 | 133.50p | 133.50p | 130.00p | 131.00p | 23413 |
01/09/2022 | 133.50p | 133.50p | 131.00p | 133.50p | 7781 |
31/08/2022 | 133.50p | 133.80p | 131.00p | 133.50p | 41706 |
30/08/2022 | 132.00p | 133.20p | 131.00p | 132.00p | 14672 |
26/08/2022 | 132.00p | 132.00p | 131.00p | 132.00p | 3685 |
25/08/2022 | 131.00p | 133.00p | 131.00p | 132.00p | 14979 |
24/08/2022 | 134.50p | 134.50p | 130.00p | 131.00p | 125813 |
23/08/2022 | 135.50p | 138.00p | 132.00p | 134.50p | 155549 |
22/08/2022 | 135.00p | 135.00p | 133.75p | 135.00p | 17683 |
19/08/2022 | 135.00p | 136.00p | 133.00p | 135.00p | 41316 |
18/08/2022 | 135.00p | 135.00p | 133.00p | 135.00p | 18650 |
17/08/2022 | 135.00p | 135.00p | 133.00p | 135.00p | 4882 |
16/08/2022 | 135.50p | 138.00p | 133.00p | 135.00p | 53305 |
15/08/2022 | 134.50p | 137.00p | 133.00p | 135.50p | 22472 |
12/08/2022 | 134.50p | 137.40p | 134.40p | 134.50p | 36412 |
11/08/2022 | 134.50p | 137.00p | 132.00p | 134.50p | 27240 |
10/08/2022 | 134.00p | 136.00p | 132.75p | 134.00p | 6552 |
09/08/2022 | 133.50p | 135.60p | 133.00p | 134.00p | 16053 |
08/08/2022 | 133.50p | 137.00p | 132.62p | 133.50p | 17087 |
05/08/2022 | 133.50p | 136.00p | 131.25p | 133.50p | 60915 |
04/08/2022 | 132.00p | 135.80p | 131.25p | 133.50p | 76880 |
03/08/2022 | 132.00p | 133.00p | 131.00p | 132.00p | 30146 |
02/08/2022 | 132.00p | 133.00p | 131.00p | 132.00p | 6847 |
01/08/2022 | 132.00p | 132.40p | 131.00p | 132.00p | 9034 |
29/07/2022 | 132.00p | 132.00p | 130.97p | 132.00p | 49081 |
28/07/2022 | 132.00p | 132.50p | 131.00p | 132.00p | 72921 |
27/07/2022 | 132.00p | 132.00p | 131.50p | 131.50p | 14999 |
26/07/2022 | 132.50p | 132.50p | 131.00p | 132.00p | 16238 |
25/07/2022 | 133.50p | 133.50p | 132.00p | 132.50p | 41544 |
22/07/2022 | 133.50p | 133.50p | 132.00p | 133.50p | 37019 |
21/07/2022 | 133.50p | 134.50p | 132.00p | 133.50p | 33324 |
20/07/2022 | 132.50p | 133.50p | 132.00p | 133.50p | 16970 |
19/07/2022 | 132.50p | 132.50p | 132.00p | 132.50p | 29057 |
18/07/2022 | 132.50p | 132.64p | 132.00p | 132.50p | 32588 |
15/07/2022 | 133.00p | 133.00p | 132.00p | 132.50p | 16339 |
14/07/2022 | 133.00p | 133.20p | 132.00p | 133.00p | 12074 |
13/07/2022 | 133.00p | 133.20p | 132.00p | 133.00p | 9205 |
12/07/2022 | 133.50p | 134.80p | 132.00p | 133.00p | 68235 |
*Close Price adjusted for both dividends and splits