Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/12/2022 | 35.25p | 36.50p | 35.00p | 35.25p | 535975 |
16/12/2022 | 35.00p | 35.50p | 34.62p | 35.12p | 296133 |
15/12/2022 | 34.00p | 35.48p | 34.00p | 35.00p | 656316 |
14/12/2022 | 34.25p | 35.00p | 33.52p | 34.00p | 427187 |
13/12/2022 | 34.50p | 34.50p | 33.52p | 34.25p | 157070 |
12/12/2022 | 35.00p | 35.50p | 34.25p | 34.50p | 354328 |
09/12/2022 | 35.00p | 35.50p | 34.50p | 35.00p | 151109 |
08/12/2022 | 35.00p | 35.50p | 34.50p | 35.00p | 869254 |
07/12/2022 | 35.75p | 35.89p | 34.77p | 35.00p | 310800 |
06/12/2022 | 36.25p | 36.50p | 35.50p | 35.75p | 418186 |
05/12/2022 | 38.00p | 38.00p | 35.00p | 36.50p | 2551004 |
02/12/2022 | 42.00p | 42.99p | 41.06p | 41.50p | 68897 |
01/12/2022 | 43.00p | 44.00p | 40.90p | 42.00p | 110257 |
30/11/2022 | 41.00p | 43.20p | 40.47p | 43.00p | 193392 |
29/11/2022 | 41.50p | 42.00p | 40.00p | 41.00p | 44832 |
28/11/2022 | 42.00p | 42.40p | 39.28p | 41.50p | 217322 |
25/11/2022 | 44.00p | 44.89p | 42.00p | 42.00p | 356832 |
24/11/2022 | 38.75p | 46.00p | 38.75p | 44.20p | 738056 |
23/11/2022 | 39.00p | 40.00p | 37.00p | 37.75p | 87674 |
22/11/2022 | 39.00p | 40.00p | 38.64p | 39.00p | 39584 |
21/11/2022 | 40.50p | 40.50p | 38.00p | 39.00p | 98486 |
18/11/2022 | 41.00p | 41.00p | 39.00p | 40.50p | 114508 |
17/11/2022 | 42.00p | 42.20p | 40.00p | 41.00p | 184844 |
16/11/2022 | 43.50p | 44.00p | 40.60p | 42.00p | 96892 |
15/11/2022 | 36.00p | 43.75p | 35.00p | 43.50p | 436938 |
14/11/2022 | 36.50p | 37.00p | 34.00p | 36.00p | 297936 |
11/11/2022 | 37.00p | 37.00p | 36.00p | 36.50p | 20817 |
10/11/2022 | 38.25p | 40.00p | 36.00p | 37.00p | 37239 |
09/11/2022 | 38.00p | 38.25p | 36.50p | 38.25p | 100053 |
08/11/2022 | 38.50p | 40.00p | 36.51p | 38.00p | 196070 |
07/11/2022 | 38.50p | 40.00p | 37.08p | 38.50p | 20137 |
04/11/2022 | 38.50p | 39.22p | 37.08p | 38.50p | 28730 |
03/11/2022 | 38.50p | 40.00p | 37.50p | 38.50p | 112548 |
02/11/2022 | 38.00p | 40.00p | 37.00p | 38.50p | 101803 |
01/11/2022 | 38.00p | 38.80p | 37.15p | 38.00p | 100107 |
31/10/2022 | 38.50p | 39.11p | 37.00p | 38.00p | 57652 |
28/10/2022 | 38.00p | 40.00p | 37.00p | 38.50p | 228139 |
27/10/2022 | 37.00p | 39.00p | 36.57p | 37.95p | 186143 |
26/10/2022 | 37.00p | 37.44p | 36.55p | 37.00p | 12632 |
25/10/2022 | 38.50p | 40.00p | 36.00p | 37.00p | 133857 |
24/10/2022 | 37.50p | 39.73p | 36.00p | 38.50p | 45722 |
21/10/2022 | 37.50p | 39.00p | 36.00p | 37.00p | 36332 |
20/10/2022 | 37.50p | 37.90p | 35.50p | 37.50p | 122278 |
19/10/2022 | 37.50p | 39.00p | 36.86p | 37.50p | 29103 |
18/10/2022 | 37.00p | 38.40p | 36.88p | 37.50p | 85126 |
17/10/2022 | 37.50p | 38.40p | 36.00p | 37.00p | 92304 |
14/10/2022 | 37.50p | 38.40p | 36.61p | 37.50p | 41185 |
13/10/2022 | 39.00p | 40.00p | 36.50p | 37.50p | 134509 |
12/10/2022 | 39.00p | 40.24p | 38.74p | 39.00p | 68459 |
11/10/2022 | 37.50p | 40.00p | 37.50p | 39.00p | 131702 |
10/10/2022 | 37.00p | 38.37p | 36.86p | 37.50p | 96389 |
07/10/2022 | 36.50p | 39.00p | 36.50p | 37.00p | 64762 |
06/10/2022 | 38.00p | 39.00p | 35.00p | 36.50p | 107269 |
05/10/2022 | 38.50p | 39.80p | 37.00p | 38.00p | 72312 |
04/10/2022 | 38.00p | 39.99p | 37.60p | 38.50p | 152472 |
03/10/2022 | 37.00p | 39.75p | 37.00p | 38.00p | 231659 |
30/09/2022 | 39.00p | 40.00p | 31.91p | 37.00p | 796086 |
29/09/2022 | 39.00p | 40.00p | 38.00p | 39.00p | 61008 |
28/09/2022 | 39.50p | 41.00p | 37.40p | 39.00p | 78475 |
27/09/2022 | 40.50p | 41.00p | 39.25p | 39.50p | 33602 |
26/09/2022 | 41.00p | 41.78p | 39.20p | 40.50p | 173296 |
23/09/2022 | 43.50p | 48.00p | 40.00p | 41.00p | 287489 |
22/09/2022 | 42.50p | 44.00p | 41.40p | 42.50p | 6770 |
21/09/2022 | 42.50p | 44.00p | 41.86p | 42.50p | 37131 |
20/09/2022 | 44.00p | 45.00p | 41.84p | 42.50p | 125079 |
16/09/2022 | 43.50p | 44.90p | 42.30p | 44.00p | 165310 |
15/09/2022 | 41.50p | 45.00p | 40.00p | 44.00p | 235726 |
14/09/2022 | 41.50p | 42.25p | 40.52p | 41.50p | 88624 |
13/09/2022 | 41.50p | 43.00p | 40.00p | 41.50p | 91377 |
12/09/2022 | 42.00p | 43.00p | 38.00p | 41.50p | 656343 |
09/09/2022 | 46.00p | 46.80p | 43.16p | 45.00p | 225756 |
08/09/2022 | 40.50p | 48.60p | 40.00p | 46.00p | 766611 |
07/09/2022 | 37.25p | 41.40p | 37.25p | 40.00p | 306011 |
06/09/2022 | 36.00p | 38.00p | 36.00p | 37.25p | 105808 |
05/09/2022 | 35.25p | 37.00p | 34.11p | 36.00p | 94567 |
02/09/2022 | 37.25p | 38.00p | 35.00p | 35.25p | 193725 |
01/09/2022 | 39.00p | 39.00p | 37.00p | 37.25p | 32920 |
31/08/2022 | 39.00p | 40.00p | 37.05p | 39.00p | 260709 |
30/08/2022 | 42.75p | 43.50p | 38.42p | 39.00p | 326063 |
26/08/2022 | 44.00p | 44.00p | 42.00p | 42.75p | 167964 |
25/08/2022 | 44.50p | 45.00p | 43.24p | 44.00p | 124089 |
24/08/2022 | 43.50p | 46.00p | 43.00p | 44.50p | 132488 |
23/08/2022 | 45.50p | 46.00p | 42.30p | 43.50p | 119780 |
22/08/2022 | 45.50p | 46.00p | 45.00p | 45.50p | 112899 |
19/08/2022 | 44.00p | 48.00p | 44.00p | 45.50p | 367397 |
18/08/2022 | 47.25p | 47.25p | 42.25p | 44.00p | 398566 |
17/08/2022 | 48.00p | 49.00p | 47.00p | 47.25p | 245587 |
16/08/2022 | 51.00p | 51.50p | 47.50p | 47.50p | 713532 |
15/08/2022 | 46.50p | 52.00p | 46.05p | 51.00p | 1028374 |
12/08/2022 | 48.00p | 48.13p | 44.60p | 45.00p | 216061 |
11/08/2022 | 43.50p | 48.50p | 43.15p | 48.00p | 268456 |
10/08/2022 | 46.50p | 47.00p | 43.00p | 43.50p | 241403 |
09/08/2022 | 43.75p | 50.00p | 43.18p | 46.50p | 594599 |
08/08/2022 | 34.50p | 44.00p | 34.50p | 43.50p | 1537077 |
05/08/2022 | 34.50p | 35.00p | 32.50p | 34.25p | 245694 |
04/08/2022 | 37.25p | 37.25p | 34.00p | 34.50p | 253317 |
03/08/2022 | 38.50p | 39.00p | 36.50p | 37.25p | 119247 |
02/08/2022 | 39.00p | 39.24p | 38.00p | 38.50p | 41138 |
01/08/2022 | 41.00p | 42.00p | 38.18p | 39.00p | 217007 |
29/07/2022 | 39.00p | 42.40p | 39.00p | 41.00p | 355752 |
28/07/2022 | 40.50p | 41.00p | 39.00p | 39.50p | 102956 |
27/07/2022 | 37.00p | 40.85p | 36.00p | 40.50p | 369036 |
26/07/2022 | 37.00p | 37.50p | 34.50p | 36.75p | 383237 |
25/07/2022 | 37.75p | 40.00p | 36.00p | 37.00p | 714199 |
22/07/2022 | 28.50p | 38.50p | 28.50p | 37.50p | 1773522 |
21/07/2022 | 24.25p | 30.00p | 24.25p | 28.50p | 884510 |
20/07/2022 | 25.00p | 26.00p | 23.50p | 24.25p | 158957 |
19/07/2022 | 23.00p | 26.00p | 23.00p | 25.00p | 234424 |
18/07/2022 | 22.75p | 24.00p | 21.50p | 23.00p | 200796 |
15/07/2022 | 22.50p | 22.50p | 21.66p | 22.00p | 47050 |
14/07/2022 | 22.75p | 23.00p | 22.50p | 22.50p | 44487 |
13/07/2022 | 23.75p | 24.00p | 22.00p | 22.00p | 584947 |
12/07/2022 | 25.25p | 25.90p | 23.30p | 23.75p | 395884 |
11/07/2022 | 27.25p | 27.50p | 22.65p | 25.25p | 785473 |
08/07/2022 | 28.50p | 28.60p | 26.00p | 26.00p | 169193 |
07/07/2022 | 29.50p | 29.50p | 26.80p | 28.50p | 470089 |
06/07/2022 | 30.00p | 30.50p | 29.00p | 29.20p | 88929 |
05/07/2022 | 30.50p | 31.50p | 29.55p | 30.00p | 249977 |
04/07/2022 | 31.25p | 31.25p | 28.13p | 30.50p | 144698 |
01/07/2022 | 31.00p | 32.00p | 30.00p | 31.25p | 242698 |
30/06/2022 | 33.00p | 33.00p | 30.00p | 31.00p | 156114 |
29/06/2022 | 33.50p | 36.98p | 32.20p | 33.00p | 652197 |
28/06/2022 | 32.25p | 34.00p | 30.00p | 33.00p | 876449 |
27/06/2022 | 33.00p | 33.49p | 31.50p | 32.00p | 167767 |
24/06/2022 | 33.50p | 34.00p | 32.00p | 32.70p | 256345 |
23/06/2022 | 34.75p | 35.50p | 33.15p | 33.30p | 276057 |
22/06/2022 | 45.00p | 45.50p | 33.33p | 34.90p | 2000016 |
21/06/2022 | 43.75p | 44.05p | 43.00p | 43.00p | 163092 |
20/06/2022 | 48.50p | 48.50p | 43.66p | 43.75p | 305443 |
17/06/2022 | 51.50p | 51.67p | 48.00p | 48.50p | 290796 |
16/06/2022 | 54.00p | 54.00p | 50.00p | 51.50p | 127492 |
15/06/2022 | 56.50p | 56.50p | 52.45p | 54.00p | 385160 |
14/06/2022 | 57.00p | 57.00p | 56.00p | 56.50p | 339860 |
13/06/2022 | 57.50p | 57.50p | 56.00p | 57.00p | 103409 |
10/06/2022 | 59.00p | 59.45p | 57.00p | 57.50p | 205618 |
09/06/2022 | 59.00p | 61.00p | 58.00p | 59.00p | 243575 |
08/06/2022 | 63.00p | 63.00p | 58.25p | 59.00p | 246112 |
07/06/2022 | 63.50p | 63.50p | 61.00p | 63.00p | 175898 |
06/06/2022 | 62.00p | 66.00p | 61.85p | 63.50p | 214968 |
01/06/2022 | 61.00p | 63.25p | 60.50p | 62.00p | 152905 |
31/05/2022 | 62.00p | 65.00p | 60.33p | 61.00p | 297032 |
27/05/2022 | 55.00p | 59.84p | 54.40p | 58.50p | 158046 |
26/05/2022 | 55.50p | 56.00p | 53.00p | 55.00p | 166137 |
25/05/2022 | 54.00p | 57.00p | 53.00p | 55.50p | 392572 |
24/05/2022 | 56.00p | 56.65p | 53.11p | 54.00p | 287000 |
23/05/2022 | 57.00p | 57.85p | 56.00p | 57.00p | 145320 |
20/05/2022 | 58.50p | 61.00p | 56.56p | 57.50p | 351163 |
19/05/2022 | 61.50p | 61.83p | 57.00p | 58.50p | 291105 |
18/05/2022 | 64.00p | 64.50p | 61.26p | 61.50p | 138001 |
17/05/2022 | 63.00p | 65.00p | 63.00p | 64.00p | 147683 |
16/05/2022 | 63.00p | 63.98p | 62.00p | 63.00p | 59681 |
13/05/2022 | 63.00p | 64.00p | 62.50p | 63.00p | 170826 |
12/05/2022 | 65.50p | 66.30p | 61.00p | 63.00p | 294365 |
11/05/2022 | 66.50p | 66.70p | 64.25p | 66.50p | 180510 |
10/05/2022 | 63.50p | 69.00p | 63.00p | 66.50p | 198977 |
09/05/2022 | 66.50p | 66.62p | 63.12p | 63.50p | 106973 |
06/05/2022 | 69.00p | 69.00p | 65.10p | 66.50p | 143810 |
05/05/2022 | 69.00p | 69.70p | 68.00p | 69.00p | 72233 |
04/05/2022 | 69.00p | 69.67p | 68.36p | 69.00p | 41511 |
03/05/2022 | 72.00p | 72.40p | 68.33p | 68.40p | 400536 |
29/04/2022 | 69.00p | 72.80p | 69.00p | 72.00p | 207908 |
28/04/2022 | 71.50p | 71.60p | 69.60p | 69.60p | 73163 |
27/04/2022 | 73.00p | 73.20p | 71.00p | 71.50p | 60653 |
26/04/2022 | 73.00p | 74.45p | 72.00p | 73.00p | 28340 |
25/04/2022 | 76.00p | 77.00p | 72.24p | 73.00p | 120839 |
22/04/2022 | 76.50p | 77.00p | 75.00p | 76.00p | 78980 |
21/04/2022 | 79.50p | 79.89p | 76.06p | 76.50p | 191020 |
20/04/2022 | 80.00p | 83.98p | 79.00p | 79.00p | 429815 |
19/04/2022 | 73.50p | 81.00p | 73.20p | 80.00p | 429230 |
14/04/2022 | 69.00p | 77.00p | 68.20p | 73.50p | 553985 |
13/04/2022 | 67.50p | 71.00p | 66.85p | 69.00p | 233355 |
12/04/2022 | 66.50p | 69.50p | 65.80p | 67.50p | 385166 |
11/04/2022 | 66.50p | 68.00p | 65.25p | 66.50p | 144734 |
08/04/2022 | 66.00p | 68.00p | 65.40p | 66.50p | 144968 |
07/04/2022 | 66.25p | 68.00p | 65.00p | 66.00p | 182354 |
06/04/2022 | 66.50p | 67.00p | 65.00p | 66.25p | 250695 |
05/04/2022 | 68.50p | 68.60p | 66.00p | 67.00p | 105174 |
04/04/2022 | 69.00p | 69.00p | 68.00p | 68.50p | 142189 |
01/04/2022 | 68.00p | 70.85p | 65.50p | 69.00p | 264565 |
31/03/2022 | 65.50p | 72.00p | 64.67p | 68.50p | 393513 |
30/03/2022 | 65.50p | 67.00p | 64.00p | 65.50p | 180068 |
29/03/2022 | 66.00p | 66.19p | 64.00p | 65.50p | 116465 |
28/03/2022 | 67.50p | 68.10p | 65.00p | 66.00p | 196606 |
25/03/2022 | 67.50p | 68.20p | 67.01p | 67.50p | 53440 |
24/03/2022 | 69.50p | 69.75p | 66.25p | 69.00p | 151341 |
23/03/2022 | 72.00p | 72.00p | 68.55p | 69.50p | 64506 |
22/03/2022 | 72.00p | 72.70p | 71.00p | 72.00p | 394208 |
21/03/2022 | 69.00p | 74.50p | 69.00p | 72.00p | 291537 |
18/03/2022 | 67.00p | 69.99p | 66.60p | 69.00p | 70822 |
17/03/2022 | 67.00p | 67.70p | 66.00p | 67.00p | 56340 |
16/03/2022 | 68.00p | 68.00p | 66.10p | 67.00p | 131065 |
15/03/2022 | 69.00p | 69.00p | 65.66p | 68.00p | 84947 |
14/03/2022 | 72.50p | 72.60p | 68.10p | 69.00p | 241429 |
11/03/2022 | 67.00p | 73.00p | 65.41p | 72.00p | 162176 |
10/03/2022 | 63.00p | 68.00p | 62.85p | 67.00p | 262836 |
09/03/2022 | 64.00p | 65.00p | 62.00p | 63.00p | 123850 |
08/03/2022 | 64.00p | 65.00p | 62.00p | 64.00p | 123847 |
07/03/2022 | 65.50p | 66.00p | 59.00p | 63.50p | 325372 |
04/03/2022 | 66.00p | 66.80p | 64.00p | 66.00p | 77957 |
03/03/2022 | 68.50p | 68.55p | 65.00p | 66.00p | 225132 |
*Close Price adjusted for both dividends and splits