Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/10/2023 | 52.00p | 55.80p | 50.80p | 51.00p | 110764 |
20/10/2023 | 53.80p | 58.60p | 51.20p | 52.10p | 219471 |
19/10/2023 | 54.00p | 58.60p | 54.00p | 56.30p | 68662 |
18/10/2023 | 54.00p | 58.60p | 53.80p | 56.30p | 56489 |
17/10/2023 | 54.80p | 58.60p | 54.00p | 56.30p | 77653 |
16/10/2023 | 55.00p | 59.20p | 54.83p | 56.40p | 80846 |
13/10/2023 | 58.00p | 59.00p | 55.20p | 56.30p | 89439 |
12/10/2023 | 58.00p | 59.20p | 55.20p | 57.10p | 61385 |
11/10/2023 | 59.00p | 59.20p | 55.20p | 57.20p | 202716 |
10/10/2023 | 56.40p | 59.00p | 55.80p | 56.80p | 174524 |
09/10/2023 | 56.40p | 59.20p | 54.00p | 57.10p | 698263 |
06/10/2023 | 59.00p | 59.00p | 55.41p | 57.00p | 198727 |
05/10/2023 | 58.40p | 59.00p | 54.20p | 57.00p | 65837 |
04/10/2023 | 58.00p | 58.40p | 53.60p | 56.00p | 79092 |
03/10/2023 | 58.00p | 58.00p | 53.60p | 56.60p | 72754 |
02/10/2023 | 56.60p | 57.60p | 53.40p | 56.00p | 91831 |
29/09/2023 | 55.80p | 57.00p | 52.60p | 55.30p | 241460 |
28/09/2023 | 57.00p | 56.40p | 53.92p | 55.20p | 172818 |
27/09/2023 | 57.00p | 56.40p | 52.80p | 54.60p | 108485 |
26/09/2023 | 57.00p | 56.40p | 52.40p | 54.40p | 72815 |
25/09/2023 | 57.00p | 57.00p | 52.20p | 54.40p | 145247 |
22/09/2023 | 55.00p | 57.00p | 52.20p | 55.50p | 148616 |
21/09/2023 | 55.00p | 57.00p | 53.00p | 55.90p | 200023 |
20/09/2023 | 55.00p | 57.00p | 53.37p | 55.00p | 120013 |
19/09/2023 | 54.00p | 55.00p | 52.91p | 53.00p | 115060 |
18/09/2023 | 53.20p | 57.00p | 52.40p | 52.40p | 72756 |
15/09/2023 | 53.60p | 58.20p | 53.23p | 54.50p | 152975 |
14/09/2023 | 58.20p | 58.40p | 53.60p | 58.40p | 54730 |
13/09/2023 | 54.40p | 58.20p | 54.24p | 56.30p | 64069 |
12/09/2023 | 54.40p | 58.20p | 54.40p | 58.20p | 125238 |
11/09/2023 | 58.40p | 58.40p | 54.40p | 58.40p | 58376 |
08/09/2023 | 58.40p | 58.40p | 54.40p | 58.40p | 48545 |
07/09/2023 | 58.40p | 58.40p | 54.44p | 58.40p | 28318 |
06/09/2023 | 58.40p | 58.40p | 54.40p | 56.40p | 35070 |
05/09/2023 | 57.00p | 57.63p | 54.40p | 55.70p | 175719 |
04/09/2023 | 58.00p | 58.40p | 56.20p | 57.30p | 187676 |
01/09/2023 | 58.00p | 58.40p | 56.20p | 57.30p | 115784 |
31/08/2023 | 58.00p | 58.40p | 56.00p | 57.10p | 57875 |
30/08/2023 | 58.00p | 58.00p | 56.15p | 57.10p | 106697 |
29/08/2023 | 55.00p | 58.00p | 54.40p | 55.50p | 84359 |
25/08/2023 | 56.20p | 57.20p | 54.40p | 55.30p | 102282 |
24/08/2023 | 56.20p | 56.60p | 53.80p | 55.20p | 151445 |
23/08/2023 | 56.20p | 56.40p | 55.02p | 56.20p | 62168 |
22/08/2023 | 57.20p | 57.20p | 53.80p | 56.00p | 61590 |
21/08/2023 | 55.00p | 56.60p | 53.80p | 55.00p | 85420 |
18/08/2023 | 56.60p | 57.00p | 53.80p | 55.10p | 49794 |
17/08/2023 | 56.60p | 57.17p | 53.80p | 56.60p | 68150 |
16/08/2023 | 55.20p | 57.20p | 54.81p | 55.30p | 97263 |
15/08/2023 | 55.60p | 56.60p | 53.80p | 55.00p | 82835 |
14/08/2023 | 53.80p | 57.00p | 53.80p | 54.90p | 225369 |
11/08/2023 | 53.80p | 56.80p | 53.80p | 55.30p | 76776 |
10/08/2023 | 55.00p | 57.20p | 53.80p | 55.20p | 187767 |
09/08/2023 | 57.20p | 57.20p | 54.71p | 56.40p | 134627 |
08/08/2023 | 55.00p | 57.20p | 53.80p | 55.90p | 173657 |
07/08/2023 | 50.60p | 55.00p | 49.90p | 54.40p | 296633 |
04/08/2023 | 50.60p | 50.60p | 49.10p | 49.10p | 122418 |
03/08/2023 | 50.20p | 50.80p | 48.00p | 49.45p | 84789 |
02/08/2023 | 50.00p | 50.00p | 48.70p | 48.70p | 119469 |
01/08/2023 | 50.00p | 50.45p | 47.50p | 49.35p | 165954 |
31/07/2023 | 49.70p | 49.90p | 47.50p | 48.00p | 155977 |
28/07/2023 | 50.60p | 52.80p | 46.90p | 48.30p | 560280 |
27/07/2023 | 53.00p | 53.60p | 51.00p | 51.70p | 83831 |
26/07/2023 | 52.00p | 53.60p | 51.40p | 51.80p | 166741 |
25/07/2023 | 52.20p | 55.20p | 51.40p | 52.60p | 153792 |
24/07/2023 | 55.80p | 55.80p | 53.00p | 54.10p | 82880 |
21/07/2023 | 53.80p | 55.80p | 52.40p | 53.50p | 211898 |
20/07/2023 | 53.00p | 55.75p | 52.48p | 53.70p | 191724 |
19/07/2023 | 53.00p | 56.60p | 53.00p | 53.00p | 221165 |
18/07/2023 | 56.00p | 58.80p | 52.21p | 55.40p | 595481 |
17/07/2023 | 60.00p | 61.00p | 56.88p | 57.40p | 197547 |
14/07/2023 | 61.00p | 61.00p | 57.00p | 59.20p | 22419 |
13/07/2023 | 61.00p | 61.00p | 57.60p | 59.30p | 43337 |
12/07/2023 | 61.00p | 61.00p | 57.04p | 59.40p | 29665 |
11/07/2023 | 61.00p | 61.00p | 56.00p | 59.00p | 101892 |
10/07/2023 | 56.80p | 61.60p | 56.40p | 59.00p | 59172 |
07/07/2023 | 57.40p | 61.60p | 57.40p | 59.50p | 91608 |
06/07/2023 | 60.60p | 62.80p | 57.00p | 57.00p | 132438 |
05/07/2023 | 62.60p | 65.00p | 61.83p | 61.90p | 25605 |
04/07/2023 | 62.60p | 64.80p | 61.60p | 62.80p | 176272 |
03/07/2023 | 63.00p | 64.80p | 61.80p | 62.40p | 119772 |
30/06/2023 | 63.00p | 64.80p | 61.80p | 63.70p | 57181 |
29/06/2023 | 63.40p | 64.80p | 61.40p | 63.90p | 108158 |
28/06/2023 | 65.20p | 66.00p | 62.80p | 62.80p | 90166 |
27/06/2023 | 66.00p | 67.00p | 63.20p | 65.40p | 138087 |
26/06/2023 | 71.00p | 72.80p | 63.04p | 66.50p | 268844 |
23/06/2023 | 72.80p | 76.40p | 71.22p | 72.20p | 91066 |
22/06/2023 | 73.40p | 77.20p | 73.00p | 74.70p | 102390 |
21/06/2023 | 73.60p | 77.40p | 73.40p | 75.30p | 140614 |
20/06/2023 | 74.60p | 77.20p | 73.60p | 75.40p | 268671 |
19/06/2023 | 77.20p | 77.20p | 74.40p | 75.80p | 95806 |
16/06/2023 | 75.00p | 77.20p | 74.16p | 76.00p | 66989 |
15/06/2023 | 74.00p | 77.20p | 74.00p | 76.10p | 70991 |
14/06/2023 | 74.00p | 77.20p | 73.35p | 75.40p | 114493 |
13/06/2023 | 73.60p | 77.40p | 73.20p | 74.30p | 80162 |
12/06/2023 | 78.60p | 78.60p | 73.40p | 75.40p | 169049 |
09/06/2023 | 78.00p | 78.60p | 74.00p | 75.60p | 264463 |
08/06/2023 | 77.40p | 78.00p | 74.44p | 75.50p | 173971 |
07/06/2023 | 76.00p | 78.00p | 74.00p | 75.60p | 207226 |
06/06/2023 | 73.00p | 77.40p | 73.00p | 75.30p | 192290 |
05/06/2023 | 74.60p | 76.80p | 72.60p | 75.20p | 398814 |
02/06/2023 | 68.60p | 74.60p | 66.40p | 72.80p | 355876 |
01/06/2023 | 64.60p | 68.60p | 64.48p | 67.90p | 295134 |
31/05/2023 | 63.00p | 64.60p | 62.00p | 63.80p | 138905 |
30/05/2023 | 63.00p | 64.40p | 60.20p | 64.10p | 163981 |
26/05/2023 | 60.40p | 63.00p | 59.00p | 62.50p | 432025 |
25/05/2023 | 60.00p | 60.40p | 57.20p | 58.80p | 153913 |
24/05/2023 | 59.00p | 59.67p | 58.19p | 59.30p | 81802 |
23/05/2023 | 59.00p | 59.61p | 56.69p | 59.20p | 99563 |
22/05/2023 | 55.80p | 58.80p | 55.80p | 58.50p | 173914 |
19/05/2023 | 58.60p | 59.60p | 57.40p | 58.30p | 172367 |
18/05/2023 | 57.20p | 58.60p | 56.00p | 58.20p | 80549 |
17/05/2023 | 56.80p | 59.00p | 56.80p | 57.80p | 67172 |
16/05/2023 | 57.40p | 58.80p | 56.00p | 57.60p | 129675 |
15/05/2023 | 59.00p | 59.40p | 56.00p | 57.80p | 242844 |
12/05/2023 | 58.00p | 59.00p | 56.40p | 58.20p | 148795 |
11/05/2023 | 56.20p | 57.73p | 55.60p | 57.00p | 138959 |
10/05/2023 | 52.00p | 59.20p | 51.40p | 57.20p | 994655 |
09/05/2023 | 51.00p | 53.40p | 50.00p | 51.80p | 346952 |
05/05/2023 | 46.90p | 50.00p | 46.11p | 49.90p | 220638 |
04/05/2023 | 46.90p | 47.00p | 45.90p | 46.45p | 160557 |
03/05/2023 | 47.40p | 47.80p | 45.40p | 45.90p | 288956 |
02/05/2023 | 46.50p | 47.80p | 45.90p | 47.00p | 285281 |
28/04/2023 | 47.30p | 48.00p | 46.11p | 46.75p | 158754 |
27/04/2023 | 48.00p | 49.90p | 47.20p | 47.60p | 113191 |
26/04/2023 | 48.60p | 49.90p | 48.00p | 48.25p | 88057 |
25/04/2023 | 50.00p | 50.60p | 48.50p | 49.80p | 253629 |
24/04/2023 | 50.00p | 50.60p | 48.00p | 50.00p | 193100 |
21/04/2023 | 51.20p | 51.27p | 45.30p | 48.40p | 716908 |
20/04/2023 | 54.80p | 56.00p | 51.61p | 51.80p | 245317 |
19/04/2023 | 56.60p | 58.00p | 54.60p | 55.30p | 170648 |
18/04/2023 | 57.40p | 58.00p | 56.11p | 56.40p | 91358 |
17/04/2023 | 58.00p | 58.80p | 57.60p | 57.80p | 315561 |
14/04/2023 | 58.20p | 59.00p | 57.20p | 58.40p | 358133 |
13/04/2023 | 57.60p | 58.80p | 56.80p | 58.20p | 108911 |
12/04/2023 | 55.60p | 58.40p | 55.60p | 57.70p | 308391 |
11/04/2023 | 51.80p | 57.80p | 51.00p | 56.30p | 439463 |
06/04/2023 | 51.00p | 51.00p | 50.21p | 50.70p | 350305 |
05/04/2023 | 51.00p | 51.00p | 50.20p | 50.60p | 208680 |
04/04/2023 | 49.90p | 51.00p | 48.10p | 50.40p | 514551 |
03/04/2023 | 49.60p | 49.98p | 46.60p | 48.00p | 446933 |
31/03/2023 | 49.60p | 49.60p | 46.50p | 47.23p | 404402 |
30/03/2023 | 47.40p | 49.95p | 45.25p | 47.73p | 637602 |
29/03/2023 | 41.50p | 50.00p | 41.08p | 45.90p | 1287303 |
28/03/2023 | 45.15p | 47.95p | 38.55p | 40.80p | 1139331 |
27/03/2023 | 50.40p | 52.90p | 45.47p | 46.70p | 523146 |
24/03/2023 | 52.40p | 54.00p | 50.40p | 51.00p | 382005 |
23/03/2023 | 52.40p | 55.49p | 51.50p | 52.70p | 393880 |
22/03/2023 | 52.70p | 55.90p | 52.50p | 54.30p | 174281 |
21/03/2023 | 55.10p | 56.00p | 52.60p | 54.50p | 414246 |
20/03/2023 | 55.00p | 56.00p | 53.09p | 55.35p | 284245 |
17/03/2023 | 54.40p | 54.90p | 52.10p | 54.75p | 258711 |
16/03/2023 | 52.10p | 54.40p | 52.00p | 53.25p | 106323 |
15/03/2023 | 53.10p | 54.40p | 50.44p | 53.65p | 308358 |
14/03/2023 | 51.50p | 54.00p | 50.66p | 53.30p | 334630 |
13/03/2023 | 57.40p | 58.00p | 51.00p | 53.00p | 441635 |
10/03/2023 | 59.10p | 59.50p | 57.32p | 58.00p | 313353 |
09/03/2023 | 62.40p | 62.40p | 59.60p | 60.50p | 373897 |
08/03/2023 | 63.50p | 64.22p | 61.12p | 61.95p | 359354 |
07/03/2023 | 63.00p | 66.90p | 63.00p | 64.50p | 472891 |
06/03/2023 | 63.50p | 63.50p | 62.50p | 62.75p | 284482 |
03/03/2023 | 64.00p | 65.00p | 62.56p | 63.25p | 254602 |
02/03/2023 | 66.40p | 66.40p | 63.06p | 63.50p | 482461 |
01/03/2023 | 66.00p | 67.00p | 65.50p | 65.50p | 384111 |
28/02/2023 | 69.00p | 69.00p | 66.00p | 67.00p | 376926 |
27/02/2023 | 70.30p | 70.89p | 68.10p | 68.55p | 538697 |
24/02/2023 | 71.00p | 72.50p | 70.20p | 70.60p | 318422 |
23/02/2023 | 73.00p | 73.00p | 71.00p | 72.00p | 148186 |
22/02/2023 | 72.20p | 72.70p | 70.78p | 72.00p | 260427 |
21/02/2023 | 73.00p | 73.00p | 72.20p | 72.35p | 59370 |
20/02/2023 | 73.90p | 74.00p | 72.50p | 72.75p | 201323 |
17/02/2023 | 73.00p | 74.00p | 72.50p | 73.25p | 90334 |
16/02/2023 | 73.30p | 74.00p | 72.50p | 73.50p | 281289 |
15/02/2023 | 74.50p | 77.00p | 73.30p | 74.00p | 169059 |
14/02/2023 | 75.00p | 77.00p | 74.40p | 75.20p | 229284 |
13/02/2023 | 75.70p | 76.00p | 75.00p | 75.80p | 110017 |
10/02/2023 | 77.50p | 79.00p | 75.50p | 75.50p | 281644 |
09/02/2023 | 78.00p | 79.00p | 76.30p | 78.35p | 184448 |
08/02/2023 | 77.40p | 78.00p | 76.50p | 77.40p | 348264 |
07/02/2023 | 77.00p | 77.12p | 75.30p | 77.00p | 168134 |
06/02/2023 | 75.60p | 77.00p | 75.50p | 76.35p | 32624 |
03/02/2023 | 75.00p | 77.00p | 74.10p | 76.25p | 242431 |
02/02/2023 | 76.90p | 77.00p | 74.00p | 76.00p | 89487 |
01/02/2023 | 73.50p | 76.90p | 73.06p | 75.30p | 197092 |
31/01/2023 | 75.30p | 77.00p | 72.90p | 73.05p | 218302 |
30/01/2023 | 77.40p | 77.40p | 75.10p | 76.10p | 86932 |
27/01/2023 | 77.00p | 77.00p | 74.09p | 76.20p | 91152 |
26/01/2023 | 75.10p | 77.00p | 73.22p | 75.45p | 206870 |
25/01/2023 | 73.00p | 74.90p | 72.01p | 74.20p | 39861 |
24/01/2023 | 74.90p | 74.90p | 70.44p | 72.80p | 67011 |
23/01/2023 | 72.90p | 73.00p | 71.00p | 72.00p | 176213 |
20/01/2023 | 75.10p | 75.10p | 71.20p | 72.20p | 87747 |
19/01/2023 | 73.00p | 75.10p | 71.75p | 73.60p | 68253 |
18/01/2023 | 73.50p | 74.70p | 72.10p | 73.30p | 153064 |
17/01/2023 | 74.00p | 74.00p | 72.70p | 73.10p | 201028 |
16/01/2023 | 74.00p | 75.00p | 72.84p | 73.40p | 193513 |
13/01/2023 | 75.80p | 78.20p | 74.01p | 74.50p | 345023 |
12/01/2023 | 78.00p | 78.89p | 75.70p | 76.35p | 316447 |
11/01/2023 | 79.00p | 80.00p | 78.00p | 79.00p | 100363 |
10/01/2023 | 79.60p | 82.20p | 79.00p | 79.50p | 95139 |
09/01/2023 | 79.60p | 81.70p | 78.72p | 80.15p | 65398 |
*Close Price adjusted for both dividends and splits