Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2022 | 33.00p | 33.00p | 33.00p | 33.00p | 5939 |
08/07/2022 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
07/07/2022 | 33.00p | 33.00p | 32.20p | 33.00p | 4901 |
06/07/2022 | 33.50p | 33.50p | 32.20p | 33.00p | 4961 |
05/07/2022 | 33.50p | 33.50p | 32.55p | 33.50p | 2456 |
04/07/2022 | 35.00p | 35.00p | 32.55p | 33.50p | 21738 |
01/07/2022 | 35.00p | 35.00p | 34.00p | 35.00p | 7104 |
30/06/2022 | 35.00p | 35.00p | 34.00p | 35.00p | 15747 |
29/06/2022 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
28/06/2022 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
27/06/2022 | 35.00p | 35.10p | 35.00p | 35.00p | 603 |
24/06/2022 | 35.00p | 35.05p | 35.00p | 35.00p | 15000 |
23/06/2022 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
22/06/2022 | 35.00p | 35.00p | 34.00p | 35.00p | 3216 |
21/06/2022 | 35.00p | 35.00p | 34.28p | 35.00p | 2646 |
20/06/2022 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
17/06/2022 | 35.00p | 35.05p | 34.00p | 35.00p | 17083 |
16/06/2022 | 35.00p | 35.00p | 34.00p | 35.00p | 7400 |
15/06/2022 | 35.00p | 35.18p | 34.00p | 35.00p | 10992 |
14/06/2022 | 35.00p | 35.21p | 34.25p | 35.00p | 55087 |
13/06/2022 | 36.00p | 36.00p | 34.31p | 35.00p | 183028 |
10/06/2022 | 34.00p | 37.00p | 32.36p | 36.00p | 363611 |
09/06/2022 | 34.00p | 34.20p | 33.00p | 34.00p | 23367 |
08/06/2022 | 34.50p | 34.94p | 32.00p | 34.00p | 179755 |
07/06/2022 | 36.00p | 36.00p | 33.00p | 34.50p | 205846 |
06/06/2022 | 36.00p | 36.00p | 34.00p | 36.00p | 9997 |
01/06/2022 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
31/05/2022 | 36.00p | 36.76p | 34.40p | 36.00p | 10736 |
27/05/2022 | 36.00p | 36.00p | 35.00p | 36.00p | 94255 |
26/05/2022 | 36.00p | 36.00p | 35.44p | 36.00p | 100000 |
25/05/2022 | 36.00p | 37.00p | 36.00p | 36.00p | 810 |
24/05/2022 | 36.00p | 36.00p | 34.66p | 36.00p | 100000 |
23/05/2022 | 36.00p | 36.00p | 34.66p | 36.00p | 9240 |
20/05/2022 | 35.50p | 37.68p | 34.40p | 36.00p | 57275 |
19/05/2022 | 35.50p | 35.50p | 33.00p | 35.50p | 1696 |
18/05/2022 | 35.50p | 36.00p | 33.00p | 35.50p | 25895 |
17/05/2022 | 35.50p | 36.00p | 33.10p | 35.50p | 18914 |
16/05/2022 | 35.50p | 35.90p | 35.50p | 35.50p | 1500 |
13/05/2022 | 35.50p | 35.50p | 34.10p | 35.50p | 6450 |
12/05/2022 | 35.50p | 36.20p | 33.00p | 35.50p | 22197 |
11/05/2022 | 36.50p | 37.84p | 35.25p | 36.50p | 77000 |
10/05/2022 | 36.50p | 36.50p | 35.55p | 36.50p | 89418 |
09/05/2022 | 36.50p | 36.50p | 35.00p | 36.50p | 92215 |
06/05/2022 | 37.00p | 37.40p | 35.00p | 36.50p | 186927 |
05/05/2022 | 38.00p | 38.00p | 36.00p | 37.00p | 48060 |
04/05/2022 | 36.50p | 39.50p | 36.50p | 38.00p | 95073 |
03/05/2022 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
29/04/2022 | 38.00p | 38.00p | 36.00p | 36.50p | 20184 |
28/04/2022 | 38.00p | 38.00p | 36.00p | 38.00p | 74925 |
27/04/2022 | 38.00p | 38.72p | 36.06p | 38.00p | 101280 |
26/04/2022 | 38.50p | 39.12p | 37.00p | 38.00p | 70315 |
25/04/2022 | 38.50p | 40.49p | 37.10p | 38.50p | 22586 |
22/04/2022 | 39.00p | 39.72p | 38.00p | 39.00p | 67411 |
21/04/2022 | 39.00p | 40.70p | 39.00p | 39.00p | 5000 |
20/04/2022 | 39.00p | 40.80p | 37.61p | 39.00p | 3367 |
19/04/2022 | 39.00p | 40.19p | 37.60p | 39.00p | 11247 |
14/04/2022 | 39.00p | 40.19p | 39.00p | 39.00p | 14029 |
13/04/2022 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
12/04/2022 | 39.00p | 39.00p | 37.50p | 39.00p | 7317 |
11/04/2022 | 39.00p | 40.25p | 39.00p | 39.00p | 10000 |
08/04/2022 | 39.00p | 40.29p | 39.00p | 39.00p | 9590 |
07/04/2022 | 39.00p | 39.00p | 37.63p | 39.00p | 10000 |
06/04/2022 | 39.00p | 40.29p | 37.63p | 39.00p | 10934 |
05/04/2022 | 39.00p | 40.50p | 37.50p | 39.00p | 6732 |
04/04/2022 | 39.00p | 39.00p | 38.08p | 39.00p | 26651 |
01/04/2022 | 38.50p | 41.00p | 37.40p | 39.00p | 17803 |
31/03/2022 | 40.00p | 40.00p | 37.11p | 38.50p | 292961 |
30/03/2022 | 40.50p | 40.50p | 39.00p | 40.00p | 18253 |
29/03/2022 | 42.00p | 42.00p | 39.00p | 40.50p | 57490 |
28/03/2022 | 42.00p | 42.00p | 40.55p | 42.00p | 34000 |
25/03/2022 | 42.00p | 42.00p | 41.60p | 42.00p | 29228 |
24/03/2022 | 42.50p | 42.50p | 40.10p | 42.00p | 103300 |
23/03/2022 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
22/03/2022 | 42.50p | 42.50p | 41.48p | 42.50p | 29710 |
21/03/2022 | 40.00p | 43.00p | 40.00p | 42.50p | 90873 |
18/03/2022 | 40.00p | 42.00p | 39.00p | 40.00p | 30970 |
17/03/2022 | 40.00p | 41.80p | 39.45p | 40.00p | 26758 |
16/03/2022 | 40.00p | 41.40p | 38.80p | 40.00p | 34788 |
15/03/2022 | 39.00p | 42.45p | 38.80p | 40.00p | 268133 |
14/03/2022 | 38.50p | 39.63p | 38.00p | 38.50p | 123460 |
11/03/2022 | 38.50p | 38.50p | 37.10p | 38.50p | 1410 |
10/03/2022 | 39.50p | 39.50p | 36.50p | 38.50p | 496421 |
09/03/2022 | 38.50p | 40.00p | 38.35p | 39.50p | 139483 |
08/03/2022 | 38.50p | 39.40p | 37.00p | 38.50p | 42707 |
07/03/2022 | 41.00p | 41.00p | 37.00p | 38.50p | 61207 |
04/03/2022 | 42.00p | 42.00p | 39.00p | 41.00p | 39168 |
03/03/2022 | 42.50p | 42.50p | 41.00p | 42.00p | 4126 |
02/03/2022 | 42.50p | 42.50p | 41.00p | 42.50p | 49333 |
01/03/2022 | 43.00p | 43.40p | 41.25p | 42.50p | 95045 |
28/02/2022 | 43.00p | 43.80p | 42.25p | 43.00p | 105415 |
25/02/2022 | 42.50p | 43.70p | 42.00p | 43.00p | 143889 |
24/02/2022 | 44.00p | 44.00p | 41.00p | 42.50p | 33351 |
23/02/2022 | 44.50p | 45.49p | 44.00p | 44.50p | 33078 |
22/02/2022 | 46.50p | 47.24p | 44.00p | 44.00p | 339498 |
21/02/2022 | 46.50p | 46.50p | 45.53p | 46.50p | 161607 |
18/02/2022 | 46.00p | 48.00p | 45.20p | 46.50p | 111890 |
17/02/2022 | 46.00p | 47.40p | 44.25p | 46.00p | 619886 |
16/02/2022 | 44.00p | 44.49p | 43.10p | 44.00p | 62982 |
15/02/2022 | 44.00p | 44.80p | 43.00p | 44.00p | 12656 |
14/02/2022 | 45.50p | 45.68p | 44.00p | 44.00p | 55337 |
11/02/2022 | 46.50p | 46.90p | 45.50p | 45.50p | 73208 |
10/02/2022 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
09/02/2022 | 46.50p | 46.90p | 46.00p | 46.50p | 113442 |
08/02/2022 | 47.00p | 47.00p | 46.00p | 46.50p | 11194 |
07/02/2022 | 47.00p | 47.00p | 46.00p | 47.00p | 91955 |
04/02/2022 | 47.00p | 47.00p | 46.49p | 47.00p | 22468 |
03/02/2022 | 47.00p | 47.00p | 46.00p | 47.00p | 91993 |
02/02/2022 | 46.50p | 47.00p | 46.00p | 47.00p | 31082 |
01/02/2022 | 46.00p | 47.28p | 45.48p | 46.50p | 912863 |
31/01/2022 | 43.50p | 43.89p | 42.00p | 43.50p | 55091 |
28/01/2022 | 45.00p | 45.00p | 42.00p | 43.50p | 110425 |
27/01/2022 | 45.00p | 45.00p | 43.00p | 45.00p | 86686 |
26/01/2022 | 45.00p | 45.00p | 44.00p | 45.00p | 29489 |
25/01/2022 | 45.00p | 45.00p | 45.00p | 45.00p | 1500 |
24/01/2022 | 47.50p | 47.50p | 44.00p | 44.50p | 121780 |
21/01/2022 | 48.50p | 48.50p | 46.00p | 47.50p | 55822 |
20/01/2022 | 48.50p | 48.60p | 48.50p | 48.50p | 1440 |
19/01/2022 | 49.00p | 49.00p | 48.00p | 48.50p | 60812 |
18/01/2022 | 49.00p | 49.49p | 48.50p | 49.00p | 51428 |
17/01/2022 | 51.00p | 51.50p | 48.00p | 49.00p | 254455 |
14/01/2022 | 51.00p | 51.50p | 49.50p | 51.00p | 281500 |
13/01/2022 | 51.50p | 51.50p | 50.00p | 51.50p | 29187 |
12/01/2022 | 51.50p | 51.50p | 50.60p | 51.50p | 188114 |
10/01/2022 | 53.50p | 53.99p | 51.00p | 52.00p | 90608 |
07/01/2022 | 53.50p | 53.99p | 52.00p | 53.50p | 164529 |
06/01/2022 | 54.00p | 54.00p | 52.60p | 53.50p | 23052 |
05/01/2022 | 54.00p | 54.60p | 53.40p | 54.00p | 126844 |
04/01/2022 | 51.00p | 55.00p | 51.00p | 54.00p | 191900 |
03/01/2022 | 50.50p | 52.00p | 50.50p | 51.00p | 8008 |
31/12/2021 | 50.50p | 52.00p | 50.50p | 51.00p | 8008 |
30/12/2021 | 47.50p | 51.00p | 47.50p | 50.00p | 101011 |
29/12/2021 | 47.50p | 49.00p | 47.50p | 47.50p | 1926 |
28/12/2021 | 47.50p | 47.50p | 46.60p | 47.50p | 9382 |
27/12/2021 | 47.50p | 47.50p | 46.60p | 47.50p | 9382 |
24/12/2021 | 47.50p | 47.50p | 46.60p | 47.50p | 9382 |
23/12/2021 | 47.00p | 49.00p | 46.26p | 47.50p | 31822 |
22/12/2021 | 45.50p | 48.00p | 45.50p | 47.00p | 24474 |
21/12/2021 | 44.50p | 47.00p | 44.50p | 45.50p | 58323 |
20/12/2021 | 44.50p | 45.40p | 43.51p | 44.50p | 21100 |
17/12/2021 | 46.00p | 46.00p | 43.50p | 44.50p | 77129 |
16/12/2021 | 46.00p | 46.00p | 43.30p | 46.00p | 162918 |
15/12/2021 | 48.50p | 48.50p | 45.34p | 46.00p | 993388 |
14/12/2021 | 49.50p | 49.50p | 47.31p | 48.50p | 180792 |
13/12/2021 | 51.00p | 51.00p | 48.20p | 49.50p | 30909 |
10/12/2021 | 51.00p | 51.00p | 50.85p | 51.00p | 8673 |
09/12/2021 | 51.50p | 51.50p | 50.00p | 51.00p | 46550 |
08/12/2021 | 51.50p | 53.00p | 51.50p | 51.50p | 26050 |
07/12/2021 | 51.50p | 52.52p | 50.45p | 51.50p | 84758 |
06/12/2021 | 51.00p | 52.85p | 50.30p | 51.50p | 84195 |
03/12/2021 | 51.00p | 51.80p | 49.08p | 51.00p | 11100 |
02/12/2021 | 51.00p | 51.00p | 49.33p | 51.00p | 14051 |
01/12/2021 | 47.00p | 51.00p | 46.98p | 51.00p | 331121 |
30/11/2021 | 47.00p | 47.00p | 46.00p | 47.00p | 1177 |
29/11/2021 | 47.00p | 47.10p | 46.00p | 47.00p | 11931918 |
26/11/2021 | 47.00p | 47.30p | 46.00p | 47.00p | 30925 |
25/11/2021 | 48.00p | 48.00p | 47.00p | 48.00p | 3190 |
24/11/2021 | 48.50p | 48.50p | 48.00p | 48.00p | 10284 |
23/11/2021 | 48.50p | 48.50p | 48.00p | 48.50p | 11450 |
22/11/2021 | 49.00p | 49.10p | 48.00p | 48.50p | 14881 |
19/11/2021 | 49.50p | 49.50p | 48.11p | 49.00p | 30041 |
18/11/2021 | 49.00p | 49.50p | 48.00p | 49.50p | 33396 |
17/11/2021 | 49.00p | 49.49p | 48.00p | 49.00p | 6758 |
16/11/2021 | 49.00p | 49.49p | 49.00p | 49.00p | 1031 |
15/11/2021 | 50.00p | 50.49p | 49.00p | 49.00p | 30289 |
12/11/2021 | 50.00p | 50.00p | 49.10p | 50.00p | 35698 |
11/11/2021 | 50.00p | 50.74p | 49.00p | 50.00p | 31244 |
10/11/2021 | 49.00p | 50.44p | 48.32p | 50.00p | 77752 |
09/11/2021 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
08/11/2021 | 49.00p | 49.80p | 48.30p | 49.00p | 36614 |
05/11/2021 | 49.00p | 49.10p | 48.11p | 49.00p | 57186 |
04/11/2021 | 49.00p | 49.22p | 48.00p | 49.00p | 36337 |
03/11/2021 | 49.00p | 49.24p | 48.00p | 49.00p | 13877 |
02/11/2021 | 49.50p | 49.50p | 49.00p | 49.50p | 44318 |
01/11/2021 | 49.50p | 49.88p | 49.16p | 49.50p | 69549 |
29/10/2021 | 50.00p | 50.25p | 49.00p | 49.50p | 14975 |
28/10/2021 | 49.50p | 52.00p | 49.20p | 50.00p | 154645 |
27/10/2021 | 46.50p | 48.22p | 46.50p | 47.50p | 70253 |
26/10/2021 | 48.00p | 48.49p | 45.11p | 46.50p | 75472 |
25/10/2021 | 50.50p | 50.50p | 48.00p | 48.00p | 37298 |
22/10/2021 | 50.50p | 51.00p | 49.11p | 50.50p | 42655 |
21/10/2021 | 50.50p | 50.84p | 49.11p | 50.50p | 10357 |
20/10/2021 | 50.50p | 50.89p | 49.00p | 50.50p | 12478 |
19/10/2021 | 50.50p | 51.00p | 49.55p | 50.50p | 12772 |
18/10/2021 | 52.00p | 52.00p | 50.00p | 50.50p | 87747 |
15/10/2021 | 52.00p | 52.89p | 51.01p | 52.00p | 17911 |
14/10/2021 | 52.00p | 52.19p | 51.00p | 52.00p | 15863 |
13/10/2021 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
12/10/2021 | 52.00p | 52.25p | 51.00p | 52.00p | 11739 |
11/10/2021 | 52.00p | 52.40p | 51.00p | 52.00p | 80631 |
08/10/2021 | 53.00p | 53.00p | 51.20p | 52.00p | 20262 |
07/10/2021 | 53.50p | 54.49p | 51.00p | 53.00p | 82099 |
06/10/2021 | 54.50p | 54.50p | 52.00p | 53.50p | 46500 |
05/10/2021 | 54.50p | 54.70p | 54.50p | 54.50p | 10776 |
04/10/2021 | 54.50p | 54.81p | 54.10p | 54.50p | 26868 |
01/10/2021 | 55.50p | 56.00p | 54.50p | 54.50p | 7597 |
30/09/2021 | 56.00p | 56.56p | 55.00p | 55.50p | 20522 |
29/09/2021 | 57.00p | 57.65p | 55.00p | 56.00p | 46641 |
28/09/2021 | 57.00p | 57.90p | 56.10p | 57.00p | 16493 |
27/09/2021 | 57.00p | 58.00p | 56.10p | 57.00p | 45707 |
24/09/2021 | 56.50p | 58.00p | 56.00p | 57.00p | 70895 |
*Close Price adjusted for both dividends and splits