Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/05/2023 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
24/05/2023 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
23/05/2023 | 52.00p | 52.00p | 51.00p | 52.00p | 236000 |
22/05/2023 | 52.00p | 52.25p | 51.50p | 52.25p | 14218 |
19/05/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 15000 |
18/05/2023 | 52.00p | 53.25p | 51.50p | 51.50p | 3918086 |
17/05/2023 | 52.00p | 51.00p | 50.00p | 51.00p | 4651 |
16/05/2023 | 52.00p | 51.00p | 51.00p | 51.00p | 0 |
15/05/2023 | 52.00p | 52.00p | 51.00p | 51.00p | 22500 |
12/05/2023 | 52.50p | 53.50p | 53.00p | 53.00p | 0 |
11/05/2023 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
10/05/2023 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
09/05/2023 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
05/05/2023 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
04/05/2023 | 52.50p | 53.50p | 52.50p | 53.50p | 3888 |
03/05/2023 | 52.50p | 53.50p | 52.50p | 53.50p | 3509 |
02/05/2023 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
28/04/2023 | 52.50p | 53.50p | 52.50p | 53.50p | 16500 |
27/04/2023 | 52.50p | 53.55p | 53.50p | 53.50p | 7000778 |
26/04/2023 | 52.50p | 53.50p | 52.50p | 53.50p | 14878 |
25/04/2023 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
24/04/2023 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
21/04/2023 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
20/04/2023 | 52.50p | 53.50p | 52.50p | 53.50p | 10000 |
19/04/2023 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
18/04/2023 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
17/04/2023 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
14/04/2023 | 52.50p | 53.50p | 52.50p | 53.50p | 5000 |
13/04/2023 | 52.50p | 54.50p | 53.75p | 53.75p | 1000 |
12/04/2023 | 52.50p | 53.75p | 53.50p | 53.75p | 0 |
11/04/2023 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
06/04/2023 | 52.50p | 53.75p | 53.50p | 53.50p | 0 |
05/04/2023 | 52.50p | 53.75p | 53.50p | 53.75p | 0 |
04/04/2023 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
03/04/2023 | 52.50p | 53.61p | 53.50p | 53.50p | 1100000 |
31/03/2023 | 52.50p | 53.61p | 52.50p | 52.50p | 3233458 |
30/03/2023 | 54.50p | 53.50p | 53.50p | 53.50p | 0 |
29/03/2023 | 54.50p | 53.50p | 52.50p | 53.50p | 15974 |
28/03/2023 | 54.50p | 53.50p | 53.50p | 53.50p | 0 |
27/03/2023 | 54.50p | 53.50p | 52.50p | 53.50p | 7286 |
24/03/2023 | 54.50p | 53.50p | 53.50p | 53.50p | 0 |
23/03/2023 | 54.50p | 53.75p | 53.50p | 53.50p | 0 |
22/03/2023 | 54.50p | 53.75p | 53.50p | 53.75p | 0 |
21/03/2023 | 54.50p | 53.50p | 53.50p | 53.50p | 0 |
20/03/2023 | 54.50p | 54.50p | 53.50p | 53.50p | 58022 |
17/03/2023 | 54.50p | 55.50p | 54.50p | 55.50p | 4927361 |
16/03/2023 | 54.50p | 55.50p | 54.50p | 55.50p | 99122 |
15/03/2023 | 54.50p | 55.50p | 54.50p | 55.50p | 2386 |
14/03/2023 | 54.50p | 55.50p | 54.50p | 55.50p | 43421076 |
13/03/2023 | 54.50p | 55.50p | 54.50p | 55.50p | 15973 |
10/03/2023 | 54.50p | 55.50p | 55.00p | 55.50p | 15000 |
09/03/2023 | 54.50p | 55.50p | 55.50p | 55.50p | 0 |
08/03/2023 | 54.50p | 55.50p | 55.00p | 55.50p | 30000 |
07/03/2023 | 54.50p | 56.50p | 55.00p | 55.50p | 15025 |
06/03/2023 | 54.50p | 55.50p | 54.50p | 55.50p | 20000 |
03/03/2023 | 54.50p | 56.50p | 55.50p | 55.50p | 25 |
02/03/2023 | 54.50p | 54.50p | 54.50p | 54.50p | 3966 |
01/03/2023 | 56.50p | 55.50p | 55.50p | 55.50p | 0 |
28/02/2023 | 56.50p | 55.50p | 54.50p | 55.50p | 10000 |
27/02/2023 | 56.50p | 56.50p | 56.50p | 56.50p | 11933 |
24/02/2023 | 51.50p | 56.50p | 54.50p | 55.50p | 15025 |
23/02/2023 | 51.50p | 55.50p | 55.50p | 55.50p | 0 |
22/02/2023 | 51.50p | 56.50p | 55.50p | 55.50p | 35 |
21/02/2023 | 51.50p | 55.50p | 55.50p | 55.50p | 0 |
20/02/2023 | 51.50p | 55.50p | 55.50p | 55.50p | 0 |
17/02/2023 | 51.50p | 55.50p | 55.00p | 55.50p | 57500 |
16/02/2023 | 51.50p | 54.00p | 54.00p | 54.00p | 0 |
15/02/2023 | 51.50p | 55.00p | 54.00p | 54.00p | 90 |
14/02/2023 | 51.50p | 54.00p | 54.00p | 54.00p | 0 |
13/02/2023 | 51.50p | 54.00p | 54.00p | 54.00p | 0 |
10/02/2023 | 51.50p | 54.00p | 54.00p | 54.00p | 0 |
09/02/2023 | 51.50p | 55.00p | 54.00p | 54.00p | 44374 |
08/02/2023 | 51.50p | 55.00p | 54.00p | 54.00p | 50 |
07/02/2023 | 51.50p | 54.00p | 54.00p | 54.00p | 0 |
06/02/2023 | 51.50p | 54.00p | 54.00p | 54.00p | 0 |
03/02/2023 | 51.50p | 54.00p | 54.00p | 54.00p | 0 |
02/02/2023 | 51.50p | 55.00p | 54.00p | 54.00p | 9000 |
01/02/2023 | 51.50p | 55.00p | 54.00p | 54.00p | 36 |
31/01/2023 | 51.50p | 54.00p | 54.00p | 54.00p | 0 |
30/01/2023 | 51.50p | 54.00p | 54.00p | 54.00p | 0 |
27/01/2023 | 51.50p | 54.50p | 51.50p | 54.00p | 61604492 |
26/01/2023 | 50.00p | 52.00p | 51.25p | 51.25p | 7500 |
25/01/2023 | 50.00p | 51.50p | 50.00p | 50.75p | 2012505 |
24/01/2023 | 49.20p | 50.30p | 49.65p | 49.65p | 10197 |
23/01/2023 | 49.20p | 49.40p | 49.20p | 49.40p | 7500 |
20/01/2023 | 49.20p | 50.10p | 49.20p | 50.10p | 11456 |
19/01/2023 | 49.20p | 50.10p | 50.10p | 50.10p | 0 |
18/01/2023 | 49.20p | 51.00p | 50.10p | 50.10p | 9803 |
17/01/2023 | 49.20p | 49.20p | 49.20p | 49.20p | 3278 |
16/01/2023 | 49.20p | 49.85p | 49.20p | 49.85p | 5884 |
13/01/2023 | 50.00p | 50.10p | 49.50p | 50.10p | 1225 |
12/01/2023 | 50.00p | 50.10p | 49.80p | 50.10p | 44715 |
11/01/2023 | 47.80p | 48.90p | 47.80p | 48.90p | 65000 |
10/01/2023 | 47.80p | 48.90p | 48.90p | 48.90p | 0 |
09/01/2023 | 47.80p | 48.90p | 48.90p | 48.90p | 0 |
06/01/2023 | 47.80p | 49.00p | 48.90p | 48.90p | 0 |
05/01/2023 | 47.80p | 49.00p | 49.00p | 49.00p | 0 |
04/01/2023 | 47.80p | 49.00p | 47.80p | 49.00p | 2477 |
03/01/2023 | 49.20p | 49.40p | 48.90p | 48.90p | 15000 |
30/12/2022 | 47.20p | 47.20p | 47.20p | 47.20p | 10789 |
29/12/2022 | 47.80p | 48.10p | 47.00p | 48.10p | 8500 |
28/12/2022 | 47.80p | 48.10p | 48.10p | 48.10p | 0 |
23/12/2022 | 47.80p | 48.10p | 48.10p | 48.10p | 0 |
22/12/2022 | 47.80p | 48.10p | 48.10p | 48.10p | 0 |
21/12/2022 | 47.80p | 48.10p | 48.10p | 48.10p | 0 |
20/12/2022 | 47.80p | 48.10p | 47.80p | 48.10p | 0 |
19/12/2022 | 47.80p | 48.50p | 47.80p | 47.80p | 0 |
16/12/2022 | 47.80p | 48.50p | 48.50p | 48.50p | 0 |
15/12/2022 | 47.80p | 48.50p | 47.00p | 48.50p | 14615 |
14/12/2022 | 48.40p | 48.90p | 48.90p | 48.90p | 0 |
13/12/2022 | 48.40p | 48.90p | 48.90p | 48.90p | 0 |
12/12/2022 | 48.40p | 48.90p | 48.90p | 48.90p | 0 |
09/12/2022 | 48.40p | 48.90p | 48.90p | 48.90p | 0 |
08/12/2022 | 48.40p | 48.90p | 48.90p | 48.90p | 0 |
07/12/2022 | 48.40p | 48.90p | 48.90p | 48.90p | 0 |
06/12/2022 | 48.40p | 48.90p | 48.77p | 48.90p | 85528 |
05/12/2022 | 48.40p | 48.90p | 48.77p | 48.90p | 50000 |
02/12/2022 | 48.40p | 48.80p | 48.40p | 48.80p | 7500 |
01/12/2022 | 46.40p | 46.40p | 46.40p | 46.40p | 234547 |
30/11/2022 | 48.20p | 47.30p | 47.30p | 47.30p | 0 |
29/11/2022 | 48.20p | 48.20p | 46.20p | 47.30p | 53205 |
28/11/2022 | 46.80p | 49.40p | 48.20p | 48.20p | 28300 |
25/11/2022 | 46.80p | 48.20p | 48.20p | 48.20p | 0 |
24/11/2022 | 46.80p | 48.20p | 48.20p | 48.20p | 0 |
23/11/2022 | 46.80p | 48.20p | 47.00p | 48.20p | 0 |
22/11/2022 | 46.80p | 47.00p | 47.00p | 47.00p | 0 |
21/11/2022 | 46.80p | 47.00p | 47.00p | 47.00p | 0 |
18/11/2022 | 46.80p | 47.00p | 46.50p | 47.00p | 0 |
17/11/2022 | 46.80p | 46.80p | 46.50p | 46.50p | 9339 |
16/11/2022 | 45.40p | 47.00p | 47.00p | 47.00p | 0 |
15/11/2022 | 45.40p | 47.00p | 47.00p | 47.00p | 3308745 |
14/11/2022 | 45.40p | 47.00p | 47.00p | 47.00p | 0 |
11/11/2022 | 45.40p | 47.40p | 47.00p | 47.00p | 0 |
10/11/2022 | 45.40p | 47.40p | 47.00p | 47.40p | 7250 |
09/11/2022 | 45.40p | 47.00p | 47.00p | 47.00p | 0 |
08/11/2022 | 45.40p | 47.00p | 47.00p | 47.00p | 2000000 |
07/11/2022 | 45.40p | 47.00p | 47.00p | 47.00p | 3743587 |
04/11/2022 | 45.40p | 47.00p | 47.00p | 47.00p | 0 |
03/11/2022 | 45.40p | 47.00p | 47.00p | 47.00p | 0 |
02/11/2022 | 45.40p | 47.00p | 47.00p | 47.00p | 0 |
01/11/2022 | 45.40p | 47.00p | 46.00p | 47.00p | 3155 |
31/10/2022 | 45.40p | 47.00p | 47.00p | 47.00p | 0 |
28/10/2022 | 45.40p | 47.00p | 47.00p | 47.00p | 23355894 |
27/10/2022 | 45.40p | 46.90p | 46.90p | 46.90p | 500000 |
26/10/2022 | 45.40p | 46.61p | 45.00p | 46.50p | 110526 |
25/10/2022 | 45.20p | 46.80p | 46.40p | 46.80p | 0 |
24/10/2022 | 45.20p | 46.40p | 46.40p | 46.40p | 0 |
21/10/2022 | 45.20p | 46.40p | 45.40p | 46.40p | 20000 |
20/10/2022 | 45.20p | 46.40p | 46.40p | 46.40p | 0 |
19/10/2022 | 45.20p | 46.40p | 46.40p | 46.40p | 0 |
18/10/2022 | 45.20p | 46.40p | 46.40p | 46.40p | 0 |
17/10/2022 | 45.20p | 46.40p | 46.40p | 46.40p | 0 |
14/10/2022 | 45.20p | 46.40p | 45.40p | 46.40p | 11764 |
13/10/2022 | 45.20p | 46.40p | 46.40p | 46.40p | 0 |
12/10/2022 | 45.20p | 46.75p | 46.40p | 46.40p | 1498 |
11/10/2022 | 45.20p | 46.40p | 45.40p | 46.40p | 113332 |
10/10/2022 | 45.20p | 46.40p | 45.40p | 46.40p | 23335 |
07/10/2022 | 45.20p | 46.40p | 46.40p | 46.40p | 0 |
06/10/2022 | 45.20p | 46.75p | 46.40p | 46.40p | 695 |
05/10/2022 | 45.20p | 46.40p | 45.40p | 46.40p | 18790 |
04/10/2022 | 45.20p | 46.40p | 45.80p | 46.40p | 0 |
03/10/2022 | 45.20p | 46.00p | 45.20p | 45.80p | 100001 |
30/09/2022 | 47.20p | 47.20p | 45.80p | 47.20p | 3889 |
29/09/2022 | 47.80p | 46.80p | 46.20p | 46.20p | 0 |
28/09/2022 | 47.80p | 46.80p | 45.80p | 46.80p | 52500 |
27/09/2022 | 47.80p | 47.80p | 47.80p | 47.80p | 0 |
26/09/2022 | 47.80p | 47.80p | 47.00p | 47.80p | 37500 |
23/09/2022 | 47.80p | 48.00p | 47.60p | 48.00p | 5000 |
22/09/2022 | 47.80p | 48.60p | 48.60p | 48.60p | 5690925 |
21/09/2022 | 47.80p | 48.60p | 47.40p | 48.60p | 42500 |
20/09/2022 | 47.80p | 48.80p | 48.60p | 48.60p | 0 |
19/09/2022 | 47.80p | 48.80p | 47.80p | 48.80p | 57500 |
16/09/2022 | 47.80p | 48.80p | 47.80p | 48.80p | 57500 |
15/09/2022 | 47.80p | 48.80p | 48.70p | 48.70p | 0 |
14/09/2022 | 47.80p | 48.80p | 48.42p | 48.80p | 2995500 |
13/09/2022 | 47.80p | 48.80p | 47.80p | 48.80p | 7057680 |
12/09/2022 | 47.80p | 48.80p | 48.80p | 48.80p | 0 |
09/09/2022 | 47.80p | 48.80p | 47.80p | 48.80p | 1181 |
08/09/2022 | 48.40p | 48.70p | 47.00p | 48.70p | 44347 |
07/09/2022 | 48.40p | 48.80p | 48.80p | 48.80p | 0 |
06/09/2022 | 48.40p | 48.80p | 47.80p | 48.80p | 15000 |
05/09/2022 | 48.40p | 48.80p | 47.80p | 48.80p | 2310891 |
02/09/2022 | 48.40p | 49.20p | 48.40p | 49.20p | 22000 |
01/09/2022 | 50.00p | 49.20p | 49.20p | 49.20p | 0 |
31/08/2022 | 50.00p | 49.20p | 48.80p | 49.20p | 25000 |
30/08/2022 | 50.00p | 49.90p | 48.80p | 49.90p | 40000 |
29/08/2022 | 50.00p | 49.90p | 48.80p | 49.90p | 50000 |
26/08/2022 | 50.00p | 49.90p | 48.80p | 49.90p | 50000 |
25/08/2022 | 50.00p | 49.90p | 49.90p | 49.90p | 0 |
24/08/2022 | 50.00p | 49.90p | 49.90p | 49.90p | 0 |
23/08/2022 | 50.00p | 49.90p | 49.30p | 49.90p | 0 |
22/08/2022 | 50.00p | 49.58p | 49.30p | 49.30p | 10000 |
19/08/2022 | 50.00p | 49.90p | 49.90p | 49.90p | 0 |
18/08/2022 | 50.00p | 49.90p | 49.40p | 49.90p | 0 |
17/08/2022 | 50.00p | 50.00p | 49.20p | 49.40p | 30000 |
16/08/2022 | 51.50p | 51.75p | 50.00p | 51.75p | 4291 |
15/08/2022 | 51.50p | 51.25p | 51.25p | 51.25p | 0 |
12/08/2022 | 51.50p | 51.25p | 50.00p | 51.25p | 81637 |
11/08/2022 | 51.50p | 52.00p | 51.75p | 51.75p | 0 |
10/08/2022 | 51.50p | 52.00p | 51.50p | 52.00p | 48173 |
*Close Price adjusted for both dividends and splits