Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 46.50p | 47.00p | 46.50p | 46.50p | 1443 |
09/08/2022 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
08/08/2022 | 46.50p | 46.50p | 45.78p | 46.50p | 11785 |
05/08/2022 | 46.50p | 46.50p | 45.52p | 46.50p | 8749 |
04/08/2022 | 46.50p | 48.00p | 45.00p | 46.50p | 490970 |
03/08/2022 | 46.50p | 46.50p | 45.80p | 46.50p | 4366 |
02/08/2022 | 46.00p | 46.50p | 44.50p | 46.50p | 16977 |
01/08/2022 | 46.50p | 48.00p | 44.00p | 46.00p | 56198 |
29/07/2022 | 46.50p | 48.00p | 46.50p | 46.50p | 4 |
28/07/2022 | 46.50p | 46.50p | 45.25p | 46.50p | 15066 |
27/07/2022 | 46.50p | 46.50p | 46.06p | 46.50p | 43000 |
26/07/2022 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
25/07/2022 | 46.50p | 48.00p | 46.00p | 46.50p | 405403 |
22/07/2022 | 46.50p | 47.80p | 45.45p | 46.50p | 127265 |
21/07/2022 | 46.50p | 46.50p | 46.00p | 46.50p | 263600 |
20/07/2022 | 45.50p | 46.50p | 45.00p | 46.50p | 12365 |
19/07/2022 | 45.00p | 45.00p | 43.08p | 45.00p | 65987 |
18/07/2022 | 45.00p | 45.00p | 44.30p | 45.00p | 6727 |
15/07/2022 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
14/07/2022 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
13/07/2022 | 45.00p | 45.00p | 44.50p | 45.00p | 4011 |
12/07/2022 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
11/07/2022 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
08/07/2022 | 45.00p | 45.00p | 44.70p | 45.00p | 2760 |
07/07/2022 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
06/07/2022 | 45.00p | 45.00p | 43.08p | 45.00p | 5817 |
05/07/2022 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
04/07/2022 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
01/07/2022 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
30/06/2022 | 45.00p | 47.00p | 44.90p | 45.00p | 16782 |
29/06/2022 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
28/06/2022 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
27/06/2022 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
24/06/2022 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
23/06/2022 | 46.00p | 46.00p | 44.11p | 45.00p | 20000 |
22/06/2022 | 47.00p | 47.00p | 45.50p | 46.50p | 20000 |
21/06/2022 | 49.00p | 49.00p | 45.50p | 47.00p | 86683 |
20/06/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
17/06/2022 | 49.00p | 49.00p | 48.00p | 49.00p | 15156 |
16/06/2022 | 49.00p | 49.00p | 48.44p | 49.00p | 4000 |
15/06/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
14/06/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
13/06/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
10/06/2022 | 49.00p | 49.30p | 49.00p | 49.00p | 1493 |
09/06/2022 | 49.00p | 49.00p | 48.00p | 48.00p | 488 |
08/06/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
07/06/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
06/06/2022 | 49.00p | 49.30p | 49.00p | 49.00p | 17 |
01/06/2022 | 49.00p | 49.30p | 48.33p | 49.00p | 111500 |
31/05/2022 | 49.00p | 49.30p | 49.00p | 49.00p | 571 |
30/05/2022 | 49.00p | 49.30p | 49.00p | 49.00p | 290190 |
27/05/2022 | 49.00p | 49.30p | 48.66p | 49.00p | 318069 |
26/05/2022 | 48.50p | 49.40p | 48.50p | 49.00p | 508324 |
25/05/2022 | 48.50p | 49.10p | 48.50p | 48.50p | 44671 |
24/05/2022 | 47.50p | 49.00p | 47.00p | 48.50p | 38502 |
23/05/2022 | 47.00p | 47.50p | 47.00p | 47.50p | 0 |
20/05/2022 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
19/05/2022 | 47.00p | 48.60p | 46.50p | 47.00p | 5744 |
18/05/2022 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
17/05/2022 | 47.00p | 47.50p | 46.34p | 47.00p | 108000 |
16/05/2022 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
13/05/2022 | 47.00p | 47.00p | 45.20p | 47.00p | 53 |
12/05/2022 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
11/05/2022 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
10/05/2022 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
09/05/2022 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
06/05/2022 | 47.00p | 47.00p | 45.46p | 47.00p | 34159 |
05/05/2022 | 47.00p | 47.00p | 45.46p | 47.00p | 25468 |
04/05/2022 | 47.00p | 47.00p | 45.40p | 47.00p | 279463 |
03/05/2022 | 47.00p | 47.00p | 47.00p | 47.00p | 26500 |
29/04/2022 | 47.00p | 47.00p | 45.00p | 47.00p | 192225 |
28/04/2022 | 47.00p | 47.00p | 45.01p | 47.00p | 10237 |
27/04/2022 | 47.00p | 47.00p | 45.00p | 47.00p | 138000 |
26/04/2022 | 47.00p | 47.00p | 45.00p | 47.00p | 37 |
25/04/2022 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
22/04/2022 | 47.00p | 47.00p | 45.00p | 47.00p | 77 |
21/04/2022 | 47.00p | 47.00p | 45.00p | 47.00p | 11959 |
20/04/2022 | 48.00p | 49.00p | 45.00p | 47.00p | 99349 |
19/04/2022 | 48.00p | 48.00p | 47.50p | 48.00p | 4529 |
14/04/2022 | 48.00p | 48.00p | 47.48p | 48.00p | 400 |
13/04/2022 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
12/04/2022 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
11/04/2022 | 48.00p | 48.00p | 46.00p | 48.00p | 169130 |
08/04/2022 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
07/04/2022 | 48.00p | 48.00p | 46.31p | 48.00p | 150011 |
06/04/2022 | 48.00p | 48.00p | 46.31p | 48.00p | 4079 |
05/04/2022 | 48.00p | 48.00p | 46.25p | 48.00p | 244000 |
04/04/2022 | 48.00p | 48.00p | 46.00p | 48.00p | 264578 |
01/04/2022 | 48.00p | 48.00p | 46.71p | 48.00p | 27200 |
31/03/2022 | 48.00p | 48.00p | 46.71p | 48.00p | 25000 |
30/03/2022 | 48.00p | 48.00p | 46.65p | 48.00p | 5750 |
29/03/2022 | 48.00p | 48.00p | 46.50p | 48.00p | 77963 |
28/03/2022 | 48.00p | 48.00p | 46.50p | 48.00p | 886 |
25/03/2022 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
24/03/2022 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
23/03/2022 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
22/03/2022 | 48.00p | 48.70p | 46.48p | 48.00p | 9993 |
21/03/2022 | 48.00p | 49.00p | 47.00p | 48.00p | 238191 |
18/03/2022 | 48.00p | 48.00p | 47.86p | 48.00p | 375000 |
17/03/2022 | 48.00p | 49.00p | 47.00p | 48.00p | 1883292 |
16/03/2022 | 45.00p | 48.00p | 45.00p | 48.00p | 91447 |
15/03/2022 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
14/03/2022 | 44.00p | 45.20p | 42.65p | 44.00p | 14556 |
11/03/2022 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
10/03/2022 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
09/03/2022 | 44.00p | 46.00p | 44.00p | 44.00p | 2 |
08/03/2022 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
07/03/2022 | 44.00p | 44.33p | 44.00p | 44.00p | 7438 |
04/03/2022 | 44.00p | 44.00p | 42.12p | 44.00p | 7 |
03/03/2022 | 44.00p | 44.50p | 44.00p | 44.00p | 1000 |
02/03/2022 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
01/03/2022 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
28/02/2022 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
25/02/2022 | 42.50p | 44.72p | 42.10p | 44.00p | 44441 |
24/02/2022 | 45.50p | 45.50p | 42.11p | 42.50p | 18433 |
23/02/2022 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
22/02/2022 | 45.50p | 45.50p | 45.00p | 45.50p | 1388 |
21/02/2022 | 45.50p | 45.90p | 45.00p | 45.50p | 123251 |
18/02/2022 | 45.50p | 45.90p | 45.50p | 45.50p | 65550 |
17/02/2022 | 45.50p | 45.68p | 45.00p | 45.50p | 23144 |
16/02/2022 | 47.50p | 47.50p | 45.50p | 45.50p | 19552 |
15/02/2022 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
14/02/2022 | 47.50p | 47.50p | 47.00p | 47.50p | 10000 |
11/02/2022 | 48.00p | 48.00p | 47.50p | 47.50p | 0 |
10/02/2022 | 48.00p | 48.00p | 47.00p | 48.00p | 3250 |
09/02/2022 | 48.00p | 48.60p | 47.06p | 48.00p | 4845 |
08/02/2022 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
07/02/2022 | 48.00p | 48.66p | 48.00p | 48.00p | 6050 |
04/02/2022 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
03/02/2022 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
02/02/2022 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
01/02/2022 | 48.50p | 49.00p | 48.00p | 48.00p | 17052 |
31/01/2022 | 50.00p | 50.00p | 48.00p | 48.50p | 14501 |
28/01/2022 | 50.00p | 50.00p | 48.12p | 50.00p | 12600 |
27/01/2022 | 50.00p | 50.00p | 49.00p | 50.00p | 0 |
26/01/2022 | 50.00p | 50.00p | 49.00p | 49.00p | 251000 |
25/01/2022 | 54.50p | 54.50p | 49.30p | 50.00p | 18831 |
24/01/2022 | 56.00p | 56.00p | 53.00p | 54.50p | 60000 |
21/01/2022 | 56.50p | 56.50p | 55.00p | 56.00p | 18110 |
20/01/2022 | 57.50p | 60.00p | 55.55p | 56.50p | 10535 |
19/01/2022 | 57.50p | 59.50p | 56.00p | 57.50p | 169179 |
18/01/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
17/01/2022 | 56.00p | 56.50p | 54.68p | 56.00p | 8900 |
14/01/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
13/01/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
12/01/2022 | 56.00p | 56.55p | 56.00p | 56.00p | 24 |
10/01/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 15000 |
07/01/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
06/01/2022 | 56.00p | 56.50p | 54.60p | 56.00p | 9679 |
05/01/2022 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
04/01/2022 | 56.00p | 56.00p | 55.00p | 56.00p | 115001 |
03/01/2022 | 56.00p | 56.00p | 54.00p | 56.00p | 736 |
31/12/2021 | 56.00p | 56.00p | 54.00p | 56.00p | 736 |
30/12/2021 | 56.00p | 56.00p | 54.00p | 56.00p | 30 |
29/12/2021 | 56.00p | 56.70p | 56.00p | 56.00p | 35075 |
28/12/2021 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
27/12/2021 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
24/12/2021 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
23/12/2021 | 56.00p | 56.00p | 54.63p | 56.00p | 3611 |
22/12/2021 | 56.00p | 56.00p | 54.63p | 56.00p | 2894 |
21/12/2021 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
20/12/2021 | 56.00p | 56.80p | 56.00p | 56.00p | 2086 |
17/12/2021 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
16/12/2021 | 56.00p | 57.00p | 56.00p | 56.00p | 850 |
15/12/2021 | 56.00p | 56.00p | 54.60p | 56.00p | 27486 |
14/12/2021 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
13/12/2021 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
10/12/2021 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
09/12/2021 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
08/12/2021 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
07/12/2021 | 56.00p | 56.00p | 54.51p | 56.00p | 70 |
06/12/2021 | 56.00p | 56.00p | 55.00p | 56.00p | 775000 |
03/12/2021 | 54.50p | 58.00p | 54.50p | 56.00p | 11662 |
02/12/2021 | 54.50p | 55.49p | 54.50p | 54.50p | 32500 |
01/12/2021 | 54.50p | 56.00p | 53.81p | 54.50p | 10113 |
30/11/2021 | 54.50p | 54.50p | 53.78p | 54.50p | 8240 |
29/11/2021 | 56.00p | 57.00p | 54.10p | 54.50p | 127076 |
26/11/2021 | 56.50p | 56.50p | 55.00p | 56.00p | 54069 |
25/11/2021 | 57.00p | 57.99p | 55.33p | 57.00p | 51879 |
24/11/2021 | 57.00p | 57.00p | 55.15p | 57.00p | 39500 |
23/11/2021 | 57.00p | 57.00p | 56.00p | 57.00p | 2269 |
22/11/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
19/11/2021 | 56.00p | 58.00p | 55.10p | 57.00p | 11248 |
18/11/2021 | 56.00p | 57.88p | 56.00p | 56.00p | 8595 |
17/11/2021 | 56.00p | 56.00p | 55.00p | 56.00p | 5688 |
16/11/2021 | 56.00p | 56.00p | 55.00p | 56.00p | 15000 |
15/11/2021 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
12/11/2021 | 56.00p | 57.38p | 54.66p | 56.00p | 11339 |
11/11/2021 | 56.00p | 56.00p | 54.66p | 56.00p | 33873 |
10/11/2021 | 56.00p | 57.84p | 55.11p | 56.00p | 4714 |
09/11/2021 | 56.00p | 56.00p | 55.00p | 56.00p | 103039 |
08/11/2021 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
05/11/2021 | 56.00p | 56.00p | 54.66p | 56.00p | 16250 |
04/11/2021 | 56.00p | 57.49p | 54.66p | 56.00p | 159892 |
03/11/2021 | 56.00p | 57.49p | 54.66p | 56.00p | 6013 |
02/11/2021 | 55.50p | 57.18p | 54.66p | 56.00p | 49330 |
01/11/2021 | 55.00p | 56.20p | 54.47p | 55.50p | 1527400 |
29/10/2021 | 55.00p | 55.00p | 53.00p | 55.00p | 9891 |
28/10/2021 | 55.00p | 57.00p | 55.00p | 55.00p | 52003 |
27/10/2021 | 55.00p | 55.11p | 55.00p | 55.00p | 41976108 |
*Close Price adjusted for both dividends and splits