Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/04/2023 | 36.00p | 36.80p | 36.00p | 36.50p | 38930 |
06/04/2023 | 37.50p | 37.70p | 35.60p | 37.00p | 134180 |
05/04/2023 | 37.50p | 38.00p | 37.20p | 37.50p | 18551 |
04/04/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 34143 |
03/04/2023 | 38.50p | 38.50p | 37.00p | 37.50p | 47173 |
31/03/2023 | 39.00p | 39.00p | 38.00p | 38.50p | 35965 |
30/03/2023 | 39.00p | 40.00p | 38.00p | 39.00p | 31477 |
29/03/2023 | 40.00p | 40.00p | 39.00p | 39.00p | 12619 |
28/03/2023 | 40.00p | 40.00p | 39.00p | 40.00p | 646 |
27/03/2023 | 40.00p | 40.20p | 39.00p | 40.00p | 16500 |
24/03/2023 | 40.00p | 40.00p | 39.01p | 40.00p | 1560 |
23/03/2023 | 39.50p | 41.00p | 39.20p | 40.00p | 52209 |
22/03/2023 | 39.50p | 39.98p | 38.00p | 39.50p | 48748 |
21/03/2023 | 41.00p | 41.00p | 38.70p | 39.50p | 35514 |
20/03/2023 | 43.00p | 44.00p | 40.60p | 41.00p | 43670 |
17/03/2023 | 40.50p | 44.00p | 40.00p | 43.00p | 153557 |
16/03/2023 | 39.00p | 42.00p | 38.65p | 40.50p | 44864 |
15/03/2023 | 38.50p | 40.74p | 38.00p | 39.00p | 64741 |
14/03/2023 | 39.50p | 39.99p | 37.04p | 38.50p | 13137 |
13/03/2023 | 40.50p | 40.50p | 38.00p | 39.50p | 10444 |
10/03/2023 | 40.50p | 40.50p | 40.00p | 40.50p | 20617 |
09/03/2023 | 40.50p | 41.00p | 40.00p | 40.50p | 26460 |
08/03/2023 | 41.00p | 41.00p | 40.00p | 40.60p | 81478 |
07/03/2023 | 41.00p | 42.00p | 40.00p | 40.00p | 8414 |
06/03/2023 | 41.00p | 41.99p | 40.00p | 41.00p | 25030 |
03/03/2023 | 41.50p | 42.00p | 40.55p | 41.00p | 48623 |
02/03/2023 | 44.00p | 44.00p | 41.50p | 41.50p | 61840 |
01/03/2023 | 44.00p | 48.00p | 43.00p | 43.00p | 342286 |
28/02/2023 | 40.50p | 44.00p | 40.20p | 44.00p | 112751 |
27/02/2023 | 40.00p | 41.00p | 40.00p | 41.00p | 31008 |
24/02/2023 | 39.50p | 41.00p | 39.40p | 40.00p | 79969 |
23/02/2023 | 38.00p | 43.00p | 38.00p | 40.00p | 379321 |
22/02/2023 | 36.00p | 38.90p | 36.00p | 38.00p | 191497 |
21/02/2023 | 35.50p | 36.47p | 35.50p | 35.50p | 0 |
20/02/2023 | 35.50p | 37.00p | 34.00p | 35.50p | 9752 |
17/02/2023 | 35.50p | 35.50p | 33.95p | 35.50p | 26063 |
16/02/2023 | 35.50p | 35.50p | 34.39p | 35.50p | 4053 |
15/02/2023 | 34.50p | 36.97p | 34.14p | 35.50p | 8898 |
14/02/2023 | 34.50p | 34.50p | 33.83p | 34.50p | 29000 |
13/02/2023 | 34.50p | 36.00p | 33.60p | 34.50p | 8085 |
10/02/2023 | 34.50p | 36.00p | 34.50p | 34.50p | 12000 |
09/02/2023 | 34.00p | 36.00p | 34.00p | 34.50p | 21845 |
08/02/2023 | 34.00p | 35.00p | 33.25p | 34.00p | 30183 |
07/02/2023 | 34.00p | 35.00p | 33.00p | 34.00p | 57104 |
06/02/2023 | 35.50p | 36.00p | 33.00p | 34.00p | 72630 |
03/02/2023 | 36.00p | 36.50p | 35.00p | 35.50p | 47219 |
02/02/2023 | 36.00p | 38.00p | 35.30p | 38.00p | 46512 |
01/02/2023 | 34.50p | 37.00p | 34.00p | 36.00p | 66900 |
31/01/2023 | 33.50p | 35.00p | 33.50p | 34.00p | 76321 |
30/01/2023 | 33.50p | 35.00p | 32.60p | 33.50p | 103728 |
27/01/2023 | 33.50p | 35.00p | 32.45p | 33.50p | 17136 |
26/01/2023 | 33.50p | 33.50p | 33.48p | 33.50p | 11400 |
25/01/2023 | 34.00p | 35.00p | 33.48p | 33.50p | 5945 |
24/01/2023 | 33.50p | 35.00p | 32.06p | 34.00p | 11014 |
23/01/2023 | 33.00p | 35.00p | 32.21p | 33.50p | 105024 |
20/01/2023 | 33.00p | 34.00p | 33.00p | 33.00p | 4 |
19/01/2023 | 33.00p | 33.00p | 32.00p | 33.00p | 84361 |
18/01/2023 | 33.00p | 33.00p | 32.06p | 33.00p | 3225 |
17/01/2023 | 34.00p | 34.00p | 33.00p | 33.00p | 25331 |
16/01/2023 | 32.00p | 33.00p | 32.00p | 32.00p | 12500 |
13/01/2023 | 32.00p | 33.00p | 30.10p | 32.00p | 112261 |
12/01/2023 | 32.00p | 33.00p | 31.00p | 32.00p | 1118 |
11/01/2023 | 32.00p | 32.00p | 31.00p | 32.00p | 1028 |
10/01/2023 | 32.00p | 32.00p | 31.43p | 32.00p | 0 |
09/01/2023 | 32.00p | 33.00p | 32.00p | 32.00p | 1088 |
06/01/2023 | 32.00p | 33.00p | 32.00p | 32.00p | 3 |
05/01/2023 | 32.00p | 32.00p | 31.00p | 32.00p | 9286 |
04/01/2023 | 32.00p | 33.00p | 31.00p | 32.00p | 30186 |
03/01/2023 | 32.50p | 33.00p | 31.01p | 32.00p | 12802 |
30/12/2022 | 32.50p | 32.99p | 32.50p | 32.50p | 6 |
29/12/2022 | 32.50p | 32.50p | 32.00p | 32.50p | 302 |
28/12/2022 | 32.50p | 32.50p | 32.00p | 32.00p | 10509 |
23/12/2022 | 33.50p | 33.50p | 32.00p | 32.50p | 9132 |
22/12/2022 | 33.50p | 33.50p | 33.00p | 33.50p | 9548 |
21/12/2022 | 33.50p | 34.00p | 33.50p | 33.50p | 9 |
20/12/2022 | 33.50p | 33.86p | 33.27p | 33.50p | 0 |
19/12/2022 | 33.50p | 33.50p | 33.27p | 33.50p | 0 |
16/12/2022 | 34.00p | 34.00p | 33.00p | 33.50p | 837 |
15/12/2022 | 34.00p | 34.00p | 31.50p | 34.00p | 25395 |
14/12/2022 | 34.00p | 34.00p | 33.14p | 34.00p | 4418 |
13/12/2022 | 34.00p | 35.00p | 33.00p | 34.00p | 12849 |
12/12/2022 | 34.00p | 35.00p | 34.00p | 34.00p | 83005 |
09/12/2022 | 34.00p | 34.00p | 33.00p | 34.00p | 6340 |
08/12/2022 | 33.50p | 35.00p | 33.30p | 34.00p | 114127 |
07/12/2022 | 33.50p | 33.94p | 33.50p | 33.50p | 147 |
06/12/2022 | 31.80p | 34.00p | 31.80p | 33.50p | 61973 |
05/12/2022 | 31.50p | 32.00p | 31.50p | 31.80p | 13461 |
02/12/2022 | 30.50p | 32.00p | 30.50p | 31.50p | 588345 |
01/12/2022 | 29.00p | 31.00p | 28.01p | 30.50p | 147846 |
30/11/2022 | 33.50p | 33.50p | 27.00p | 29.00p | 155496 |
29/11/2022 | 35.20p | 35.20p | 31.50p | 33.50p | 38237 |
28/11/2022 | 35.00p | 36.00p | 34.51p | 36.00p | 203542 |
25/11/2022 | 34.50p | 35.20p | 34.00p | 35.00p | 94611 |
24/11/2022 | 36.50p | 36.50p | 34.00p | 36.20p | 137858 |
23/11/2022 | 36.70p | 38.00p | 36.50p | 36.50p | 307621 |
22/11/2022 | 36.20p | 37.50p | 36.00p | 37.00p | 122553 |
21/11/2022 | 36.00p | 37.00p | 35.40p | 36.20p | 13414 |
18/11/2022 | 31.50p | 37.00p | 31.10p | 36.00p | 177661 |
17/11/2022 | 30.50p | 32.90p | 30.50p | 31.50p | 10500 |
16/11/2022 | 30.50p | 31.00p | 30.00p | 31.00p | 39388 |
15/11/2022 | 30.50p | 30.93p | 30.01p | 30.50p | 25011 |
14/11/2022 | 30.00p | 30.86p | 29.00p | 30.00p | 17689 |
11/11/2022 | 30.00p | 30.80p | 29.42p | 30.80p | 24083 |
10/11/2022 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
09/11/2022 | 30.00p | 30.86p | 29.00p | 30.00p | 29990 |
08/11/2022 | 30.00p | 30.00p | 28.40p | 30.00p | 21646 |
07/11/2022 | 30.00p | 31.00p | 29.20p | 29.20p | 27298 |
04/11/2022 | 30.00p | 31.00p | 30.00p | 30.00p | 25679 |
03/11/2022 | 30.00p | 31.00p | 30.00p | 30.00p | 6245 |
02/11/2022 | 30.00p | 31.00p | 30.00p | 30.00p | 355 |
01/11/2022 | 30.00p | 31.00p | 29.10p | 30.00p | 1053 |
31/10/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 530 |
28/10/2022 | 30.00p | 30.00p | 29.00p | 30.00p | 1950 |
27/10/2022 | 29.50p | 31.00p | 29.00p | 30.00p | 31755 |
26/10/2022 | 30.50p | 31.00p | 30.02p | 31.00p | 32800 |
25/10/2022 | 30.50p | 30.50p | 30.33p | 30.50p | 0 |
24/10/2022 | 30.50p | 31.00p | 30.40p | 30.50p | 39448 |
21/10/2022 | 30.50p | 30.50p | 30.03p | 30.50p | 3764 |
20/10/2022 | 33.50p | 33.50p | 30.00p | 30.50p | 117857 |
19/10/2022 | 34.50p | 34.50p | 33.01p | 33.50p | 3200 |
18/10/2022 | 34.00p | 34.00p | 33.00p | 34.00p | 30915 |
17/10/2022 | 34.00p | 35.00p | 34.00p | 34.00p | 290 |
14/10/2022 | 34.00p | 35.00p | 33.00p | 34.00p | 15142 |
13/10/2022 | 34.50p | 35.00p | 34.00p | 34.00p | 40864 |
12/10/2022 | 35.00p | 36.72p | 35.00p | 35.00p | 21457 |
11/10/2022 | 35.00p | 37.00p | 35.00p | 35.00p | 9804 |
10/10/2022 | 35.00p | 37.00p | 35.00p | 35.00p | 28144 |
07/10/2022 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
06/10/2022 | 34.50p | 36.00p | 34.50p | 34.50p | 36529 |
05/10/2022 | 31.50p | 39.84p | 31.50p | 34.50p | 61341 |
04/10/2022 | 31.50p | 33.90p | 31.50p | 31.50p | 18215 |
03/10/2022 | 31.50p | 33.00p | 30.00p | 31.50p | 99313 |
30/09/2022 | 31.50p | 33.00p | 31.50p | 31.50p | 31406 |
29/09/2022 | 31.50p | 33.00p | 30.25p | 31.50p | 16957 |
28/09/2022 | 34.00p | 34.00p | 31.00p | 32.00p | 28223 |
27/09/2022 | 34.00p | 34.00p | 33.00p | 33.00p | 59123 |
26/09/2022 | 34.50p | 36.00p | 33.00p | 34.00p | 79259 |
23/09/2022 | 36.00p | 37.00p | 33.00p | 33.40p | 81506 |
22/09/2022 | 36.50p | 36.50p | 36.00p | 36.50p | 7713 |
21/09/2022 | 37.00p | 37.00p | 36.00p | 36.50p | 16186 |
20/09/2022 | 39.50p | 39.50p | 37.00p | 37.00p | 37377 |
19/09/2022 | 39.50p | 40.50p | 38.01p | 39.50p | 23338 |
16/09/2022 | 39.50p | 40.50p | 38.01p | 39.50p | 23338 |
15/09/2022 | 38.50p | 41.70p | 38.10p | 40.00p | 163525 |
14/09/2022 | 37.50p | 38.45p | 36.05p | 37.00p | 24187 |
13/09/2022 | 38.00p | 38.00p | 37.00p | 38.00p | 54660 |
12/09/2022 | 37.00p | 38.00p | 35.00p | 37.50p | 86048 |
09/09/2022 | 37.50p | 37.50p | 36.00p | 36.00p | 47229 |
08/09/2022 | 37.00p | 38.00p | 37.00p | 38.00p | 1413544 |
07/09/2022 | 38.00p | 38.00p | 37.00p | 37.00p | 296657 |
06/09/2022 | 38.00p | 39.00p | 37.00p | 37.00p | 28467 |
05/09/2022 | 38.50p | 40.00p | 37.00p | 38.00p | 1703804 |
02/09/2022 | 35.70p | 39.70p | 35.70p | 39.00p | 745793 |
01/09/2022 | 35.70p | 36.00p | 35.70p | 35.70p | 62205 |
31/08/2022 | 35.50p | 35.70p | 35.50p | 35.70p | 70898 |
30/08/2022 | 35.50p | 35.95p | 35.00p | 35.50p | 153617 |
29/08/2022 | 36.50p | 36.80p | 35.00p | 35.50p | 130427 |
26/08/2022 | 36.50p | 36.80p | 35.00p | 35.50p | 130427 |
25/08/2022 | 34.50p | 38.00p | 34.00p | 36.00p | 584247 |
24/08/2022 | 34.50p | 35.00p | 34.50p | 34.50p | 41492 |
23/08/2022 | 34.50p | 35.00p | 34.22p | 34.50p | 95927 |
22/08/2022 | 35.00p | 38.00p | 34.00p | 34.50p | 147369 |
19/08/2022 | 27.00p | 37.95p | 27.00p | 37.20p | 1355734 |
18/08/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
17/08/2022 | 26.00p | 27.00p | 26.00p | 26.00p | 447 |
16/08/2022 | 26.00p | 26.00p | 25.56p | 26.00p | 5348 |
15/08/2022 | 26.00p | 26.00p | 25.55p | 26.00p | 3985 |
12/08/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
11/08/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 5500 |
10/08/2022 | 25.50p | 27.00p | 25.00p | 26.00p | 36938 |
09/08/2022 | 26.00p | 26.80p | 25.22p | 26.80p | 120960 |
08/08/2022 | 26.00p | 27.00p | 25.00p | 26.00p | 44004 |
05/08/2022 | 26.50p | 26.50p | 26.00p | 26.00p | 13983 |
04/08/2022 | 26.50p | 26.50p | 26.30p | 26.50p | 8629 |
03/08/2022 | 26.50p | 26.50p | 26.00p | 26.50p | 20112 |
02/08/2022 | 26.50p | 27.68p | 26.05p | 26.50p | 59575 |
01/08/2022 | 26.50p | 27.70p | 26.05p | 26.50p | 20170 |
29/07/2022 | 27.00p | 28.00p | 25.00p | 26.50p | 14833 |
28/07/2022 | 27.50p | 28.67p | 26.00p | 27.00p | 119980 |
27/07/2022 | 23.50p | 32.00p | 22.60p | 27.50p | 1583116 |
26/07/2022 | 16.50p | 27.00p | 16.50p | 23.50p | 6242988 |
25/07/2022 | 16.25p | 17.00p | 16.25p | 16.50p | 65161 |
22/07/2022 | 16.25p | 16.95p | 16.16p | 16.25p | 37238 |
21/07/2022 | 16.25p | 17.00p | 16.16p | 16.25p | 29899 |
20/07/2022 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
19/07/2022 | 16.25p | 17.00p | 16.22p | 16.25p | 12505 |
18/07/2022 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
15/07/2022 | 16.25p | 16.95p | 15.50p | 16.25p | 8043 |
14/07/2022 | 15.75p | 17.00p | 15.75p | 16.25p | 31363 |
13/07/2022 | 15.75p | 16.44p | 15.00p | 15.75p | 119765 |
12/07/2022 | 15.75p | 16.20p | 15.30p | 15.75p | 390677 |
11/07/2022 | 15.25p | 16.00p | 14.50p | 15.70p | 338869 |
08/07/2022 | 16.25p | 16.70p | 16.00p | 16.00p | 149767 |
07/07/2022 | 15.50p | 16.25p | 15.50p | 16.25p | 21388 |
06/07/2022 | 15.50p | 15.75p | 15.50p | 15.75p | 9371 |
05/07/2022 | 15.50p | 16.00p | 15.20p | 15.75p | 177064 |
04/07/2022 | 15.50p | 15.90p | 15.18p | 15.50p | 35253 |
01/07/2022 | 15.50p | 15.70p | 15.50p | 15.50p | 1277 |
30/06/2022 | 15.25p | 15.70p | 15.00p | 15.25p | 23311 |
29/06/2022 | 14.75p | 15.00p | 14.59p | 14.75p | 95379 |
*Close Price adjusted for both dividends and splits