Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/05/2023 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
25/05/2023 | 49.00p | 50.00p | 48.00p | 49.00p | 1004 |
24/05/2023 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
23/05/2023 | 49.00p | 49.00p | 48.00p | 49.00p | 1000 |
22/05/2023 | 50.00p | 50.00p | 48.00p | 49.00p | 2002 |
19/05/2023 | 51.50p | 51.50p | 48.00p | 50.00p | 1000 |
18/05/2023 | 51.50p | 51.50p | 48.00p | 51.50p | 1036 |
17/05/2023 | 51.50p | 51.50p | 48.00p | 51.50p | 1000 |
16/05/2023 | 52.50p | 52.50p | 50.00p | 51.50p | 1105 |
15/05/2023 | 52.50p | 52.50p | 50.00p | 52.50p | 6337 |
12/05/2023 | 54.00p | 54.00p | 50.00p | 52.50p | 2571 |
11/05/2023 | 54.00p | 54.00p | 50.00p | 54.00p | 13 |
10/05/2023 | 57.00p | 57.00p | 50.00p | 54.00p | 4009 |
09/05/2023 | 57.00p | 57.00p | 54.00p | 57.00p | 7025 |
05/05/2023 | 57.50p | 57.50p | 56.00p | 57.50p | 5337 |
04/05/2023 | 57.50p | 57.50p | 55.10p | 57.50p | 2800 |
03/05/2023 | 57.50p | 58.75p | 57.50p | 57.50p | 0 |
02/05/2023 | 57.50p | 60.00p | 56.90p | 57.50p | 1377 |
28/04/2023 | 57.50p | 57.50p | 55.10p | 57.50p | 1367 |
27/04/2023 | 57.50p | 57.50p | 55.00p | 57.50p | 31467 |
26/04/2023 | 57.50p | 58.75p | 57.50p | 57.50p | 0 |
25/04/2023 | 57.50p | 57.50p | 55.00p | 57.50p | 1555 |
24/04/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
21/04/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
20/04/2023 | 57.50p | 60.00p | 57.50p | 57.50p | 5 |
19/04/2023 | 57.50p | 57.50p | 55.00p | 57.50p | 45 |
18/04/2023 | 57.50p | 57.50p | 56.00p | 57.50p | 17848 |
17/04/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
14/04/2023 | 57.50p | 57.50p | 55.00p | 57.50p | 50 |
13/04/2023 | 56.50p | 57.50p | 55.90p | 57.50p | 62721 |
12/04/2023 | 56.50p | 56.50p | 56.00p | 56.50p | 0 |
11/04/2023 | 56.50p | 58.00p | 56.50p | 56.50p | 2 |
06/04/2023 | 56.50p | 56.50p | 55.96p | 56.50p | 1312 |
05/04/2023 | 56.50p | 56.50p | 56.00p | 56.50p | 0 |
04/04/2023 | 56.50p | 56.50p | 55.96p | 56.50p | 1043 |
03/04/2023 | 56.50p | 58.00p | 55.00p | 56.50p | 5535 |
31/03/2023 | 56.50p | 56.50p | 56.00p | 56.50p | 5978 |
30/03/2023 | 56.50p | 56.50p | 51.00p | 56.50p | 418 |
29/03/2023 | 56.50p | 56.50p | 56.35p | 56.50p | 65663 |
28/03/2023 | 56.50p | 56.50p | 56.00p | 56.50p | 0 |
27/03/2023 | 56.50p | 56.50p | 55.00p | 56.50p | 1 |
24/03/2023 | 56.50p | 58.00p | 56.50p | 56.50p | 5 |
23/03/2023 | 56.50p | 58.00p | 55.00p | 56.50p | 427 |
22/03/2023 | 56.50p | 56.50p | 56.00p | 56.50p | 0 |
21/03/2023 | 57.50p | 57.50p | 55.00p | 56.50p | 1585 |
20/03/2023 | 57.50p | 60.00p | 57.50p | 57.50p | 2 |
17/03/2023 | 62.50p | 62.50p | 55.50p | 57.50p | 8413 |
16/03/2023 | 62.50p | 62.50p | 60.00p | 62.50p | 110 |
15/03/2023 | 62.50p | 62.50p | 60.00p | 62.50p | 1501 |
14/03/2023 | 62.50p | 62.50p | 60.10p | 62.50p | 33 |
13/03/2023 | 62.50p | 62.50p | 60.10p | 62.50p | 5 |
10/03/2023 | 62.50p | 62.50p | 60.00p | 62.50p | 60 |
09/03/2023 | 62.50p | 64.30p | 62.50p | 62.50p | 348 |
08/03/2023 | 66.00p | 66.00p | 62.50p | 62.50p | 1385 |
07/03/2023 | 66.00p | 66.00p | 66.00p | 66.00p | 15000 |
06/03/2023 | 66.00p | 66.00p | 65.00p | 66.00p | 406 |
03/03/2023 | 66.00p | 66.00p | 65.00p | 66.00p | 1463 |
02/03/2023 | 66.00p | 67.00p | 66.00p | 66.00p | 480 |
01/03/2023 | 66.00p | 68.00p | 66.00p | 66.00p | 1231 |
28/02/2023 | 66.00p | 68.20p | 65.00p | 66.00p | 1570 |
27/02/2023 | 66.00p | 66.00p | 65.00p | 66.00p | 293 |
24/02/2023 | 66.00p | 66.00p | 65.00p | 66.00p | 9636 |
23/02/2023 | 66.00p | 67.00p | 66.00p | 66.00p | 2 |
22/02/2023 | 66.00p | 67.00p | 66.00p | 66.00p | 5 |
21/02/2023 | 66.00p | 66.00p | 65.00p | 66.00p | 75 |
20/02/2023 | 67.50p | 67.50p | 66.00p | 66.00p | 29 |
17/02/2023 | 67.50p | 67.50p | 65.13p | 67.50p | 519 |
16/02/2023 | 67.50p | 68.00p | 67.50p | 67.50p | 0 |
15/02/2023 | 67.50p | 70.00p | 65.13p | 67.50p | 472 |
14/02/2023 | 67.50p | 67.50p | 65.13p | 67.50p | 23 |
13/02/2023 | 67.50p | 70.00p | 67.50p | 67.50p | 2 |
10/02/2023 | 67.50p | 70.00p | 65.00p | 67.50p | 5404 |
09/02/2023 | 67.50p | 67.90p | 67.50p | 67.50p | 707 |
08/02/2023 | 67.50p | 68.00p | 67.50p | 67.50p | 0 |
07/02/2023 | 67.50p | 70.00p | 65.00p | 67.50p | 1713 |
06/02/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 10 |
03/02/2023 | 67.50p | 70.00p | 65.00p | 67.50p | 633 |
02/02/2023 | 67.50p | 70.00p | 65.00p | 67.50p | 2434 |
01/02/2023 | 67.00p | 70.00p | 65.00p | 67.50p | 955 |
31/01/2023 | 67.00p | 67.50p | 67.00p | 67.00p | 32323 |
30/01/2023 | 67.00p | 68.88p | 65.00p | 67.00p | 13508 |
27/01/2023 | 67.50p | 67.50p | 65.00p | 67.00p | 2528 |
26/01/2023 | 67.50p | 70.00p | 67.50p | 67.50p | 4 |
25/01/2023 | 67.50p | 69.54p | 65.00p | 67.50p | 657 |
24/01/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 1 |
23/01/2023 | 67.50p | 67.50p | 66.00p | 67.50p | 0 |
20/01/2023 | 67.50p | 69.69p | 67.50p | 67.50p | 2000 |
19/01/2023 | 67.50p | 69.75p | 67.50p | 67.50p | 978 |
18/01/2023 | 67.50p | 70.00p | 65.00p | 67.50p | 25 |
17/01/2023 | 67.50p | 70.00p | 67.44p | 67.50p | 1037 |
16/01/2023 | 70.00p | 70.00p | 65.00p | 67.50p | 19991 |
13/01/2023 | 70.00p | 75.00p | 67.50p | 70.00p | 5012 |
12/01/2023 | 70.00p | 75.00p | 65.00p | 70.00p | 39 |
11/01/2023 | 70.00p | 70.00p | 67.50p | 70.00p | 473 |
10/01/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
09/01/2023 | 70.00p | 70.00p | 67.44p | 70.00p | 4 |
06/01/2023 | 70.00p | 70.00p | 65.00p | 70.00p | 202 |
05/01/2023 | 67.50p | 71.00p | 67.33p | 70.00p | 22252 |
04/01/2023 | 67.50p | 70.00p | 67.33p | 67.50p | 5772 |
03/01/2023 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
30/12/2022 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
29/12/2022 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
28/12/2022 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
23/12/2022 | 67.00p | 70.00p | 67.00p | 67.50p | 3123 |
22/12/2022 | 67.50p | 70.00p | 65.00p | 67.00p | 22021 |
21/12/2022 | 67.50p | 68.00p | 66.50p | 67.50p | 3863 |
20/12/2022 | 62.50p | 70.00p | 60.00p | 67.50p | 19532 |
19/12/2022 | 62.50p | 62.50p | 60.00p | 62.50p | 5 |
16/12/2022 | 63.50p | 63.50p | 62.00p | 62.50p | 1336 |
15/12/2022 | 63.50p | 63.50p | 62.00p | 63.50p | 620 |
14/12/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
13/12/2022 | 66.00p | 66.00p | 65.00p | 65.00p | 1000 |
12/12/2022 | 66.00p | 66.00p | 65.00p | 66.00p | 31 |
09/12/2022 | 66.00p | 66.00p | 65.00p | 66.00p | 500 |
08/12/2022 | 66.00p | 66.00p | 65.00p | 66.00p | 1 |
07/12/2022 | 66.00p | 66.00p | 65.00p | 66.00p | 375 |
06/12/2022 | 66.00p | 66.00p | 65.00p | 66.00p | 15 |
05/12/2022 | 66.00p | 67.00p | 65.00p | 66.00p | 4062 |
02/12/2022 | 66.00p | 66.00p | 65.00p | 66.00p | 5500 |
01/12/2022 | 66.00p | 66.00p | 65.00p | 66.00p | 502 |
30/11/2022 | 66.00p | 66.00p | 65.00p | 66.00p | 90 |
29/11/2022 | 66.00p | 66.00p | 65.00p | 66.00p | 957 |
28/11/2022 | 66.00p | 67.00p | 65.00p | 66.00p | 1814 |
25/11/2022 | 66.00p | 67.00p | 65.00p | 66.00p | 989 |
24/11/2022 | 66.00p | 67.00p | 65.00p | 66.00p | 40 |
23/11/2022 | 66.00p | 67.00p | 65.00p | 66.00p | 130 |
22/11/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
21/11/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
18/11/2022 | 66.00p | 67.00p | 65.00p | 66.00p | 65 |
17/11/2022 | 66.00p | 66.00p | 65.00p | 66.00p | 161 |
16/11/2022 | 66.00p | 66.00p | 65.00p | 66.00p | 1848 |
15/11/2022 | 67.50p | 67.50p | 63.00p | 66.00p | 3177 |
14/11/2022 | 67.50p | 67.50p | 67.00p | 67.50p | 518 |
11/11/2022 | 71.00p | 71.00p | 65.00p | 67.50p | 8942 |
10/11/2022 | 71.00p | 71.00p | 70.00p | 71.00p | 593 |
09/11/2022 | 71.00p | 71.00p | 70.00p | 71.00p | 726 |
08/11/2022 | 71.00p | 71.00p | 70.00p | 71.00p | 8 |
07/11/2022 | 72.50p | 75.00p | 70.00p | 71.00p | 1432 |
*Close Price adjusted for both dividends and splits