Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/11/2022 | 59.50p | 60.00p | 59.50p | 59.50p | 0 |
23/11/2022 | 59.50p | 59.94p | 59.50p | 59.50p | 16667 |
22/11/2022 | 59.50p | 59.84p | 59.50p | 59.50p | 3342 |
21/11/2022 | 58.50p | 59.90p | 58.50p | 59.50p | 26697 |
18/11/2022 | 58.50p | 60.08p | 58.50p | 59.50p | 13861 |
17/11/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
16/11/2022 | 58.50p | 59.49p | 57.20p | 58.50p | 36363 |
15/11/2022 | 58.50p | 60.00p | 57.14p | 58.50p | 67034 |
14/11/2022 | 58.50p | 60.00p | 57.00p | 58.50p | 70909 |
11/11/2022 | 58.50p | 60.00p | 58.50p | 58.50p | 57476 |
10/11/2022 | 58.50p | 59.48p | 58.50p | 58.50p | 15672 |
09/11/2022 | 58.50p | 59.48p | 57.00p | 58.50p | 13044 |
08/11/2022 | 58.50p | 59.48p | 57.00p | 58.50p | 24144 |
07/11/2022 | 57.50p | 59.50p | 57.50p | 58.50p | 124276 |
04/11/2022 | 57.50p | 59.00p | 57.50p | 57.50p | 13494 |
03/11/2022 | 57.50p | 59.00p | 56.00p | 57.50p | 46953 |
02/11/2022 | 59.50p | 60.90p | 59.50p | 59.50p | 11303 |
01/11/2022 | 59.50p | 59.50p | 59.00p | 59.50p | 0 |
31/10/2022 | 59.50p | 60.50p | 59.50p | 59.50p | 21825 |
28/10/2022 | 59.50p | 60.33p | 59.50p | 59.50p | 11572 |
27/10/2022 | 59.50p | 61.00p | 58.99p | 59.50p | 9684 |
26/10/2022 | 59.50p | 59.95p | 59.50p | 59.50p | 16388 |
25/10/2022 | 59.25p | 60.45p | 59.25p | 59.50p | 3000 |
24/10/2022 | 59.25p | 59.25p | 59.25p | 59.25p | 0 |
21/10/2022 | 59.25p | 60.00p | 59.25p | 59.25p | 22462 |
20/10/2022 | 59.25p | 60.00p | 59.25p | 59.25p | 30488 |
19/10/2022 | 59.25p | 59.25p | 59.25p | 59.25p | 0 |
18/10/2022 | 60.50p | 60.50p | 58.00p | 59.25p | 18976 |
17/10/2022 | 60.50p | 61.50p | 60.50p | 60.50p | 1626 |
14/10/2022 | 60.50p | 60.50p | 59.00p | 60.50p | 17741 |
13/10/2022 | 61.00p | 62.02p | 59.00p | 60.50p | 54922 |
12/10/2022 | 61.00p | 62.02p | 61.00p | 61.00p | 145 |
11/10/2022 | 61.50p | 61.52p | 60.50p | 60.50p | 30588 |
10/10/2022 | 61.75p | 61.75p | 60.00p | 61.50p | 10050 |
07/10/2022 | 61.75p | 61.75p | 61.75p | 61.75p | 0 |
06/10/2022 | 61.75p | 61.75p | 61.75p | 61.75p | 0 |
05/10/2022 | 61.75p | 62.64p | 61.75p | 61.75p | 25000 |
04/10/2022 | 61.50p | 62.65p | 61.50p | 61.75p | 19850 |
03/10/2022 | 61.00p | 62.85p | 60.00p | 61.50p | 98985 |
30/09/2022 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
29/09/2022 | 60.50p | 61.00p | 60.20p | 61.00p | 6201 |
28/09/2022 | 60.50p | 61.99p | 59.30p | 60.50p | 33621 |
27/09/2022 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
26/09/2022 | 60.50p | 61.99p | 60.50p | 60.50p | 4463 |
23/09/2022 | 60.50p | 60.50p | 59.47p | 60.50p | 5500 |
22/09/2022 | 60.50p | 61.99p | 60.50p | 60.50p | 4678 |
21/09/2022 | 60.50p | 61.99p | 59.44p | 60.50p | 2014 |
20/09/2022 | 60.50p | 61.99p | 60.50p | 60.50p | 1774 |
19/09/2022 | 60.25p | 61.99p | 60.25p | 60.50p | 55030 |
16/09/2022 | 60.25p | 61.99p | 60.25p | 60.50p | 55030 |
15/09/2022 | 60.25p | 61.50p | 59.25p | 60.25p | 67799 |
14/09/2022 | 60.00p | 61.50p | 60.00p | 60.25p | 11362 |
13/09/2022 | 60.00p | 61.50p | 59.00p | 60.00p | 17751 |
12/09/2022 | 60.75p | 61.00p | 60.00p | 60.00p | 40537 |
09/09/2022 | 60.75p | 61.90p | 59.50p | 60.75p | 40078 |
08/09/2022 | 61.00p | 61.00p | 60.75p | 60.75p | 0 |
07/09/2022 | 61.00p | 62.50p | 61.00p | 61.00p | 2400 |
06/09/2022 | 61.00p | 62.50p | 61.00p | 61.00p | 15999 |
05/09/2022 | 61.00p | 62.50p | 61.00p | 61.00p | 18088 |
02/09/2022 | 61.00p | 61.21p | 59.92p | 61.00p | 25065 |
01/09/2022 | 61.00p | 62.50p | 61.00p | 61.00p | 109 |
31/08/2022 | 61.00p | 62.00p | 61.00p | 61.00p | 10956 |
30/08/2022 | 61.25p | 61.25p | 60.00p | 61.00p | 8380 |
29/08/2022 | 61.25p | 61.64p | 61.25p | 61.25p | 183 |
26/08/2022 | 61.25p | 61.64p | 61.25p | 61.25p | 183 |
25/08/2022 | 61.50p | 61.64p | 61.25p | 61.25p | 19523 |
24/08/2022 | 61.50p | 61.89p | 61.50p | 61.50p | 6446 |
23/08/2022 | 61.50p | 62.00p | 61.50p | 61.50p | 28089 |
22/08/2022 | 61.50p | 62.05p | 61.49p | 61.50p | 20199 |
19/08/2022 | 61.50p | 62.00p | 60.50p | 61.50p | 99222 |
18/08/2022 | 61.50p | 63.00p | 61.50p | 61.50p | 5590 |
17/08/2022 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
16/08/2022 | 62.00p | 62.05p | 61.50p | 61.50p | 16716 |
15/08/2022 | 62.00p | 62.05p | 62.00p | 62.00p | 3215 |
12/08/2022 | 62.00p | 63.00p | 62.00p | 62.00p | 48077 |
11/08/2022 | 61.75p | 62.05p | 61.70p | 62.00p | 37933 |
10/08/2022 | 61.75p | 62.50p | 61.75p | 61.75p | 4000 |
09/08/2022 | 61.75p | 61.75p | 61.00p | 61.75p | 21476 |
08/08/2022 | 61.75p | 62.00p | 61.70p | 61.75p | 39511 |
05/08/2022 | 61.75p | 62.00p | 61.70p | 61.75p | 54414 |
04/08/2022 | 61.75p | 62.00p | 61.00p | 62.00p | 28425 |
03/08/2022 | 61.75p | 61.75p | 61.00p | 61.75p | 0 |
02/08/2022 | 61.75p | 61.75p | 61.00p | 61.00p | 57 |
01/08/2022 | 62.00p | 63.00p | 61.77p | 63.00p | 8455 |
29/07/2022 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
28/07/2022 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
27/07/2022 | 63.50p | 63.50p | 62.40p | 62.50p | 29416 |
26/07/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
25/07/2022 | 63.50p | 63.55p | 62.50p | 63.50p | 62920 |
22/07/2022 | 63.50p | 63.55p | 62.50p | 63.50p | 38100 |
21/07/2022 | 63.50p | 63.50p | 62.50p | 63.50p | 74527 |
20/07/2022 | 63.25p | 63.57p | 62.50p | 63.50p | 25271 |
19/07/2022 | 64.00p | 64.00p | 63.25p | 63.25p | 0 |
18/07/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
15/07/2022 | 64.00p | 64.43p | 64.00p | 64.00p | 7741 |
14/07/2022 | 64.50p | 64.50p | 63.00p | 64.00p | 33464 |
13/07/2022 | 64.75p | 64.75p | 64.50p | 64.50p | 0 |
12/07/2022 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
11/07/2022 | 65.00p | 65.00p | 63.50p | 64.75p | 5086 |
08/07/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
07/07/2022 | 65.00p | 65.98p | 65.00p | 65.00p | 3031 |
06/07/2022 | 65.00p | 66.00p | 63.50p | 65.00p | 13607 |
05/07/2022 | 65.00p | 66.08p | 62.00p | 65.00p | 32000 |
04/07/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
01/07/2022 | 64.75p | 66.30p | 63.00p | 63.00p | 75485 |
30/06/2022 | 65.00p | 65.00p | 64.75p | 64.75p | 4138 |
29/06/2022 | 65.00p | 65.00p | 63.50p | 65.00p | 102403 |
28/06/2022 | 65.00p | 66.00p | 65.00p | 65.00p | 8787 |
27/06/2022 | 65.00p | 66.00p | 65.00p | 65.00p | 12575 |
24/06/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
23/06/2022 | 65.00p | 66.00p | 63.50p | 65.00p | 100778 |
22/06/2022 | 65.50p | 66.40p | 65.27p | 65.50p | 49603 |
21/06/2022 | 64.50p | 65.50p | 64.50p | 64.50p | 0 |
20/06/2022 | 64.00p | 65.50p | 64.00p | 64.50p | 37000 |
17/06/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
16/06/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
15/06/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
14/06/2022 | 64.00p | 65.00p | 64.00p | 64.00p | 46143 |
13/06/2022 | 64.00p | 65.00p | 64.00p | 64.00p | 29479 |
10/06/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
09/06/2022 | 64.00p | 64.96p | 63.45p | 64.00p | 7623 |
08/06/2022 | 64.00p | 64.98p | 64.00p | 64.00p | 35821 |
07/06/2022 | 64.00p | 64.50p | 64.00p | 64.00p | 44071 |
06/06/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 13264 |
03/06/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 39062 |
02/06/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 39062 |
01/06/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 39062 |
31/05/2022 | 64.00p | 64.98p | 64.00p | 64.00p | 18881 |
30/05/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 20000 |
27/05/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 10000 |
26/05/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
25/05/2022 | 64.00p | 64.00p | 63.02p | 64.00p | 25320 |
24/05/2022 | 64.00p | 64.06p | 63.00p | 64.00p | 41588 |
23/05/2022 | 64.00p | 64.07p | 63.00p | 64.00p | 54554 |
20/05/2022 | 64.00p | 64.10p | 64.00p | 64.00p | 104086 |
19/05/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
18/05/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
17/05/2022 | 64.00p | 64.18p | 64.00p | 64.00p | 80089 |
16/05/2022 | 64.00p | 64.20p | 64.00p | 64.00p | 45155 |
13/05/2022 | 64.00p | 64.39p | 64.00p | 64.00p | 17145 |
12/05/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
11/05/2022 | 64.00p | 64.22p | 64.00p | 64.00p | 1572 |
10/05/2022 | 64.00p | 64.22p | 64.00p | 64.00p | 3153 |
09/05/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
06/05/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
05/05/2022 | 64.00p | 64.22p | 64.00p | 64.00p | 13106 |
04/05/2022 | 64.00p | 64.26p | 64.00p | 64.00p | 20947 |
03/05/2022 | 64.00p | 64.30p | 64.00p | 64.00p | 42186 |
02/05/2022 | 64.00p | 64.90p | 64.00p | 64.00p | 22868 |
29/04/2022 | 64.00p | 64.90p | 64.00p | 64.00p | 22868 |
28/04/2022 | 64.00p | 64.90p | 64.00p | 64.00p | 3439 |
27/04/2022 | 64.00p | 64.90p | 64.00p | 64.00p | 1600 |
26/04/2022 | 64.00p | 64.38p | 64.00p | 64.00p | 20198 |
25/04/2022 | 64.00p | 65.00p | 64.00p | 64.00p | 44214 |
22/04/2022 | 64.00p | 64.45p | 63.00p | 64.00p | 135111 |
21/04/2022 | 64.00p | 64.46p | 64.00p | 64.00p | 75648 |
20/04/2022 | 64.00p | 64.48p | 64.00p | 64.00p | 27444 |
19/04/2022 | 64.00p | 64.60p | 64.00p | 64.00p | 20905 |
18/04/2022 | 64.00p | 64.62p | 64.00p | 64.00p | 18570 |
15/04/2022 | 64.00p | 64.62p | 64.00p | 64.00p | 18570 |
14/04/2022 | 64.00p | 64.62p | 64.00p | 64.00p | 18570 |
13/04/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
12/04/2022 | 64.00p | 64.67p | 63.00p | 64.00p | 20252 |
11/04/2022 | 64.00p | 64.68p | 64.00p | 64.00p | 18552 |
08/04/2022 | 64.00p | 64.69p | 63.00p | 64.00p | 70813 |
07/04/2022 | 64.00p | 64.70p | 64.00p | 64.00p | 772 |
06/04/2022 | 64.00p | 64.75p | 63.00p | 64.00p | 84098 |
05/04/2022 | 64.00p | 64.45p | 64.00p | 64.00p | 3100 |
04/04/2022 | 64.00p | 64.71p | 64.00p | 64.00p | 29015 |
01/04/2022 | 64.00p | 64.72p | 64.00p | 64.00p | 69444 |
31/03/2022 | 64.00p | 64.74p | 64.00p | 64.00p | 64965 |
30/03/2022 | 64.00p | 64.80p | 64.00p | 64.00p | 59292 |
29/03/2022 | 64.00p | 64.80p | 64.00p | 64.00p | 18366 |
28/03/2022 | 64.00p | 64.25p | 63.00p | 64.00p | 174147 |
25/03/2022 | 64.00p | 64.00p | 63.41p | 64.00p | 14827 |
24/03/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 15617 |
23/03/2022 | 64.50p | 64.54p | 64.00p | 64.00p | 22000 |
22/03/2022 | 64.50p | 64.74p | 63.61p | 64.50p | 13696 |
21/03/2022 | 64.50p | 65.00p | 63.81p | 64.50p | 1083 |
18/03/2022 | 64.50p | 65.00p | 64.50p | 64.50p | 4500 |
17/03/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
16/03/2022 | 64.50p | 65.40p | 64.50p | 64.50p | 1500 |
15/03/2022 | 64.50p | 65.40p | 64.50p | 64.50p | 3550 |
14/03/2022 | 64.50p | 65.00p | 64.50p | 64.50p | 4600 |
11/03/2022 | 64.50p | 65.40p | 64.50p | 64.50p | 7547 |
10/03/2022 | 64.50p | 65.41p | 64.50p | 64.50p | 1050 |
09/03/2022 | 64.50p | 64.50p | 63.00p | 64.50p | 70000 |
08/03/2022 | 64.50p | 64.50p | 64.49p | 64.50p | 20510 |
07/03/2022 | 64.50p | 64.50p | 63.00p | 64.50p | 28667 |
04/03/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 1269 |
03/03/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 12387 |
02/03/2022 | 64.50p | 64.50p | 63.61p | 64.50p | 13041 |
01/03/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 22546 |
28/02/2022 | 64.50p | 66.00p | 64.50p | 64.50p | 58176 |
25/02/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 17075 |
24/02/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 1503 |
23/02/2022 | 64.50p | 64.56p | 63.60p | 64.50p | 43474 |
22/02/2022 | 64.50p | 65.75p | 63.59p | 64.50p | 31150 |
21/02/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
18/02/2022 | 64.50p | 64.58p | 63.00p | 64.50p | 30397 |
*Close Price adjusted for both dividends and splits