Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 35.25p | 35.50p | 34.50p | 35.00p | 214114 |
30/05/2023 | 36.00p | 36.50p | 35.00p | 35.25p | 262997 |
26/05/2023 | 36.00p | 36.50p | 35.88p | 36.00p | 146087 |
25/05/2023 | 36.00p | 37.00p | 35.62p | 36.00p | 245525 |
24/05/2023 | 36.75p | 38.00p | 34.50p | 36.00p | 1014007 |
23/05/2023 | 35.25p | 37.50p | 34.30p | 35.90p | 915192 |
22/05/2023 | 33.50p | 35.50p | 33.39p | 35.20p | 1058607 |
19/05/2023 | 33.00p | 34.00p | 32.87p | 33.50p | 432987 |
18/05/2023 | 33.00p | 33.50p | 32.87p | 33.00p | 111876 |
17/05/2023 | 33.00p | 33.50p | 32.50p | 33.00p | 41244 |
16/05/2023 | 33.00p | 33.50p | 33.00p | 33.00p | 76727 |
15/05/2023 | 33.00p | 33.50p | 32.50p | 33.00p | 338892 |
12/05/2023 | 32.75p | 33.50p | 32.73p | 33.00p | 96989 |
11/05/2023 | 33.00p | 33.50p | 32.50p | 33.00p | 276777 |
10/05/2023 | 33.00p | 33.50p | 32.69p | 33.00p | 124879 |
09/05/2023 | 33.00p | 33.50p | 32.50p | 33.00p | 25975 |
05/05/2023 | 33.25p | 34.00p | 32.69p | 33.00p | 475786 |
04/05/2023 | 33.25p | 34.00p | 32.50p | 33.25p | 155234 |
03/05/2023 | 34.00p | 34.50p | 32.56p | 33.25p | 606203 |
02/05/2023 | 33.25p | 34.90p | 33.13p | 34.50p | 910821 |
28/04/2023 | 31.50p | 33.95p | 31.50p | 33.25p | 822909 |
27/04/2023 | 31.75p | 32.00p | 31.30p | 31.75p | 690500 |
26/04/2023 | 31.75p | 32.78p | 31.00p | 31.60p | 640884 |
25/04/2023 | 31.25p | 32.50p | 30.61p | 31.60p | 1109113 |
24/04/2023 | 29.00p | 30.50p | 29.00p | 30.25p | 2146640 |
21/04/2023 | 29.00p | 30.00p | 28.24p | 29.00p | 10471 |
20/04/2023 | 29.00p | 30.00p | 28.00p | 29.00p | 204136 |
19/04/2023 | 29.00p | 30.00p | 28.00p | 29.00p | 45346 |
18/04/2023 | 29.00p | 30.00p | 28.00p | 29.00p | 32817 |
17/04/2023 | 29.00p | 30.00p | 28.00p | 29.00p | 240063 |
14/04/2023 | 29.00p | 30.00p | 28.30p | 29.00p | 35988 |
13/04/2023 | 28.75p | 30.00p | 28.50p | 29.00p | 181586 |
12/04/2023 | 28.50p | 29.50p | 28.07p | 28.50p | 269399 |
11/04/2023 | 28.75p | 29.00p | 27.50p | 28.50p | 192641 |
06/04/2023 | 28.50p | 28.95p | 28.18p | 28.75p | 66807 |
05/04/2023 | 28.75p | 29.50p | 27.50p | 28.50p | 197721 |
04/04/2023 | 28.00p | 29.35p | 27.50p | 28.75p | 134764 |
03/04/2023 | 28.00p | 28.50p | 27.50p | 28.00p | 25111 |
31/03/2023 | 28.00p | 28.50p | 27.50p | 28.00p | 213256 |
30/03/2023 | 28.25p | 28.50p | 27.65p | 28.00p | 122755 |
29/03/2023 | 28.50p | 28.50p | 28.06p | 28.25p | 35094 |
28/03/2023 | 28.25p | 28.50p | 28.06p | 28.25p | 6691 |
27/03/2023 | 29.25p | 29.25p | 28.00p | 28.25p | 227575 |
24/03/2023 | 28.50p | 29.90p | 28.50p | 29.25p | 498050 |
23/03/2023 | 27.50p | 29.00p | 27.00p | 28.50p | 248247 |
22/03/2023 | 26.50p | 27.67p | 26.37p | 27.50p | 184285 |
21/03/2023 | 26.00p | 26.82p | 25.72p | 26.50p | 138024 |
20/03/2023 | 27.00p | 27.50p | 25.62p | 26.00p | 275788 |
17/03/2023 | 26.25p | 27.50p | 26.25p | 27.00p | 288681 |
16/03/2023 | 25.75p | 27.00p | 25.50p | 26.25p | 196674 |
15/03/2023 | 26.50p | 27.50p | 25.50p | 25.75p | 717613 |
14/03/2023 | 26.75p | 27.05p | 26.23p | 26.50p | 225349 |
13/03/2023 | 27.00p | 27.56p | 26.50p | 26.75p | 249996 |
10/03/2023 | 27.50p | 27.50p | 26.10p | 27.00p | 526742 |
09/03/2023 | 29.00p | 29.00p | 27.27p | 27.50p | 557323 |
08/03/2023 | 30.50p | 30.65p | 28.10p | 29.00p | 912931 |
07/03/2023 | 30.50p | 30.67p | 30.00p | 30.00p | 150528 |
06/03/2023 | 31.50p | 32.00p | 30.50p | 30.50p | 446161 |
03/03/2023 | 30.50p | 31.97p | 30.50p | 31.50p | 231974 |
02/03/2023 | 30.25p | 31.00p | 30.00p | 30.50p | 242140 |
01/03/2023 | 30.25p | 30.80p | 30.00p | 30.25p | 329285 |
28/02/2023 | 31.00p | 31.50p | 30.00p | 30.25p | 241991 |
27/02/2023 | 31.00p | 31.32p | 30.50p | 31.00p | 121063 |
24/02/2023 | 30.50p | 31.90p | 30.50p | 31.00p | 584371 |
23/02/2023 | 30.25p | 31.00p | 29.00p | 30.50p | 1149765 |
22/02/2023 | 30.50p | 31.00p | 30.00p | 30.25p | 458933 |
21/02/2023 | 30.75p | 31.00p | 30.00p | 30.50p | 905189 |
20/02/2023 | 30.75p | 33.00p | 30.52p | 30.75p | 1769254 |
17/02/2023 | 30.50p | 31.00p | 30.25p | 30.75p | 356101 |
16/02/2023 | 30.50p | 31.00p | 30.00p | 30.50p | 1218460 |
15/02/2023 | 30.25p | 31.44p | 30.00p | 30.50p | 1445332 |
14/02/2023 | 29.50p | 30.33p | 29.50p | 30.25p | 1218421 |
13/02/2023 | 29.50p | 30.00p | 29.00p | 29.50p | 702851 |
10/02/2023 | 29.25p | 30.50p | 29.11p | 29.50p | 568240 |
09/02/2023 | 29.00p | 30.60p | 28.90p | 29.50p | 1484251 |
08/02/2023 | 27.75p | 29.50p | 27.60p | 29.00p | 819533 |
07/02/2023 | 28.05p | 28.50p | 27.40p | 28.05p | 954742 |
06/02/2023 | 25.00p | 28.50p | 25.00p | 28.05p | 2390755 |
03/02/2023 | 23.75p | 25.00p | 23.10p | 24.50p | 278285 |
02/02/2023 | 25.25p | 25.50p | 23.50p | 23.75p | 855536 |
01/02/2023 | 26.50p | 26.50p | 25.00p | 25.25p | 473442 |
31/01/2023 | 26.75p | 27.00p | 26.05p | 26.50p | 129906 |
30/01/2023 | 27.50p | 28.00p | 26.19p | 26.75p | 484499 |
27/01/2023 | 27.00p | 28.00p | 26.00p | 27.50p | 528910 |
26/01/2023 | 27.00p | 28.00p | 26.21p | 27.00p | 166975 |
25/01/2023 | 25.75p | 28.00p | 25.50p | 27.00p | 461507 |
24/01/2023 | 26.00p | 26.50p | 25.00p | 26.50p | 155199 |
23/01/2023 | 26.00p | 26.50p | 25.50p | 26.00p | 185583 |
20/01/2023 | 26.00p | 26.50p | 25.50p | 26.00p | 174213 |
19/01/2023 | 26.00p | 26.50p | 25.50p | 26.00p | 367498 |
18/01/2023 | 26.50p | 26.84p | 25.50p | 26.00p | 1592059 |
17/01/2023 | 26.50p | 27.00p | 26.00p | 26.50p | 963390 |
16/01/2023 | 24.50p | 26.89p | 24.45p | 26.50p | 2696419 |
13/01/2023 | 23.50p | 25.00p | 23.35p | 24.50p | 664812 |
12/01/2023 | 23.25p | 24.00p | 23.00p | 23.50p | 159650 |
11/01/2023 | 22.75p | 24.00p | 22.65p | 23.25p | 223928 |
10/01/2023 | 23.25p | 23.38p | 22.00p | 22.75p | 158297 |
09/01/2023 | 23.50p | 24.45p | 22.50p | 23.25p | 451353 |
06/01/2023 | 21.50p | 23.00p | 21.34p | 22.25p | 275766 |
05/01/2023 | 21.00p | 21.95p | 21.00p | 21.50p | 153627 |
04/01/2023 | 21.00p | 21.50p | 20.89p | 21.00p | 41889 |
03/01/2023 | 20.25p | 21.78p | 20.25p | 21.00p | 79022 |
30/12/2022 | 20.75p | 20.90p | 20.25p | 20.25p | 48003 |
29/12/2022 | 20.00p | 21.50p | 20.00p | 20.75p | 576383 |
28/12/2022 | 19.50p | 20.49p | 19.04p | 20.00p | 116898 |
23/12/2022 | 19.50p | 19.50p | 19.04p | 19.50p | 88881 |
22/12/2022 | 19.50p | 20.00p | 19.00p | 19.50p | 227484 |
21/12/2022 | 19.25p | 20.00p | 19.00p | 19.50p | 94834 |
20/12/2022 | 20.25p | 21.00p | 19.00p | 19.25p | 243097 |
19/12/2022 | 20.50p | 20.50p | 19.50p | 20.25p | 19073 |
16/12/2022 | 20.50p | 20.50p | 19.65p | 20.50p | 4469 |
15/12/2022 | 20.75p | 20.97p | 20.00p | 20.50p | 92275 |
14/12/2022 | 20.25p | 21.20p | 20.00p | 20.75p | 67107 |
13/12/2022 | 19.75p | 20.45p | 19.63p | 20.00p | 126711 |
12/12/2022 | 19.75p | 19.80p | 19.63p | 19.75p | 9588 |
09/12/2022 | 19.75p | 20.00p | 19.75p | 19.90p | 97119 |
08/12/2022 | 19.75p | 20.00p | 19.63p | 19.75p | 55065 |
07/12/2022 | 20.00p | 20.14p | 19.50p | 19.75p | 92839 |
06/12/2022 | 20.00p | 20.50p | 19.60p | 20.00p | 199455 |
05/12/2022 | 20.75p | 20.79p | 20.00p | 20.00p | 103887 |
02/12/2022 | 21.00p | 21.50p | 20.00p | 20.75p | 51355 |
01/12/2022 | 21.00p | 21.00p | 20.25p | 20.75p | 152607 |
30/11/2022 | 21.00p | 21.50p | 20.50p | 21.00p | 6972 |
29/11/2022 | 21.50p | 21.50p | 20.56p | 21.00p | 554748 |
28/11/2022 | 21.50p | 21.80p | 21.50p | 21.50p | 26016 |
25/11/2022 | 21.00p | 21.94p | 21.00p | 21.50p | 318915 |
24/11/2022 | 20.50p | 21.40p | 20.34p | 21.00p | 107662 |
23/11/2022 | 20.75p | 21.50p | 20.20p | 20.50p | 16632 |
22/11/2022 | 20.25p | 21.50p | 19.50p | 20.75p | 524972 |
21/11/2022 | 20.25p | 20.50p | 19.94p | 20.30p | 473659 |
18/11/2022 | 20.25p | 20.50p | 20.01p | 20.25p | 72212 |
17/11/2022 | 20.25p | 20.50p | 19.50p | 20.25p | 292719 |
16/11/2022 | 20.75p | 20.76p | 20.00p | 20.25p | 276543 |
15/11/2022 | 20.75p | 21.50p | 20.16p | 20.75p | 450488 |
14/11/2022 | 21.25p | 21.75p | 20.58p | 20.75p | 283210 |
11/11/2022 | 21.00p | 22.00p | 20.81p | 21.25p | 125484 |
10/11/2022 | 21.25p | 21.50p | 20.50p | 21.00p | 105111 |
09/11/2022 | 21.25p | 21.50p | 21.00p | 21.25p | 95842 |
08/11/2022 | 21.50p | 22.00p | 21.15p | 21.25p | 403858 |
07/11/2022 | 21.50p | 22.24p | 21.35p | 21.50p | 118192 |
04/11/2022 | 21.25p | 21.88p | 21.00p | 21.50p | 262498 |
03/11/2022 | 21.25p | 21.50p | 21.06p | 21.25p | 132385 |
02/11/2022 | 22.00p | 22.00p | 21.00p | 21.25p | 255977 |
01/11/2022 | 22.00p | 22.50p | 21.50p | 22.00p | 89723 |
31/10/2022 | 22.00p | 22.50p | 21.50p | 22.00p | 66187 |
28/10/2022 | 22.00p | 22.74p | 21.50p | 22.00p | 356338 |
27/10/2022 | 21.50p | 21.73p | 21.00p | 21.25p | 49176 |
26/10/2022 | 21.00p | 22.00p | 20.50p | 21.50p | 135101 |
25/10/2022 | 21.50p | 22.00p | 20.50p | 21.00p | 366907 |
24/10/2022 | 21.50p | 22.00p | 21.36p | 21.50p | 21650 |
21/10/2022 | 21.75p | 22.00p | 21.20p | 21.50p | 156246 |
20/10/2022 | 21.75p | 21.93p | 21.50p | 21.75p | 129302 |
19/10/2022 | 21.75p | 21.99p | 21.75p | 21.75p | 115403 |
18/10/2022 | 22.00p | 22.06p | 21.50p | 21.75p | 78118 |
17/10/2022 | 22.00p | 22.16p | 21.50p | 22.00p | 22399 |
14/10/2022 | 22.25p | 22.50p | 21.73p | 22.00p | 306077 |
13/10/2022 | 22.25p | 22.89p | 22.04p | 22.25p | 86233 |
12/10/2022 | 22.25p | 22.88p | 22.25p | 22.25p | 68085 |
11/10/2022 | 23.25p | 23.50p | 22.22p | 22.50p | 370307 |
10/10/2022 | 23.75p | 24.00p | 23.15p | 23.25p | 451191 |
07/10/2022 | 24.00p | 25.00p | 23.63p | 23.75p | 604142 |
06/10/2022 | 24.50p | 24.95p | 24.00p | 24.00p | 233555 |
05/10/2022 | 24.00p | 24.84p | 23.50p | 24.50p | 306079 |
04/10/2022 | 23.50p | 24.63p | 23.50p | 24.00p | 608804 |
03/10/2022 | 21.50p | 24.00p | 21.50p | 23.50p | 601251 |
30/09/2022 | 20.75p | 22.00p | 20.75p | 21.50p | 477794 |
29/09/2022 | 21.25p | 21.50p | 20.50p | 20.75p | 485058 |
28/09/2022 | 22.00p | 22.50p | 20.55p | 21.25p | 518322 |
27/09/2022 | 22.25p | 23.00p | 22.00p | 22.00p | 1123578 |
26/09/2022 | 24.50p | 25.00p | 21.00p | 22.25p | 3189549 |
23/09/2022 | 26.00p | 26.50p | 24.50p | 26.00p | 573577 |
22/09/2022 | 26.00p | 26.85p | 25.50p | 26.00p | 1381124 |
21/09/2022 | 25.00p | 27.00p | 25.00p | 26.00p | 907154 |
20/09/2022 | 24.25p | 25.85p | 23.98p | 25.00p | 1527025 |
19/09/2022 | 24.00p | 24.50p | 23.01p | 23.25p | 284675 |
16/09/2022 | 24.00p | 24.50p | 23.01p | 23.25p | 284675 |
15/09/2022 | 24.00p | 24.33p | 23.71p | 24.00p | 234852 |
14/09/2022 | 24.00p | 24.50p | 23.50p | 23.50p | 25491 |
13/09/2022 | 23.25p | 24.80p | 23.25p | 24.25p | 426312 |
12/09/2022 | 23.25p | 23.50p | 23.19p | 23.25p | 82198 |
09/09/2022 | 23.25p | 23.25p | 23.15p | 23.25p | 12056 |
08/09/2022 | 23.25p | 23.50p | 23.00p | 23.25p | 128093 |
07/09/2022 | 23.25p | 23.38p | 23.04p | 23.25p | 15165 |
06/09/2022 | 23.50p | 23.50p | 23.00p | 23.25p | 122780 |
05/09/2022 | 23.75p | 24.50p | 23.02p | 23.20p | 302660 |
02/09/2022 | 23.75p | 24.50p | 23.20p | 23.75p | 158455 |
01/09/2022 | 23.25p | 25.00p | 23.00p | 23.75p | 2374554 |
31/08/2022 | 24.25p | 24.89p | 23.04p | 23.25p | 463847 |
30/08/2022 | 22.50p | 24.95p | 22.50p | 24.50p | 760932 |
29/08/2022 | 22.50p | 23.00p | 22.35p | 23.00p | 100896 |
26/08/2022 | 22.50p | 23.00p | 22.35p | 23.00p | 100896 |
25/08/2022 | 22.00p | 22.99p | 22.00p | 22.50p | 477341 |
24/08/2022 | 22.50p | 22.50p | 21.50p | 22.00p | 289395 |
23/08/2022 | 22.75p | 22.75p | 22.00p | 22.20p | 173378 |
22/08/2022 | 23.25p | 23.30p | 22.55p | 22.75p | 105615 |
19/08/2022 | 24.00p | 24.00p | 23.00p | 23.50p | 214987 |
18/08/2022 | 24.50p | 24.79p | 23.65p | 24.00p | 212096 |
17/08/2022 | 23.50p | 25.39p | 23.14p | 24.50p | 913371 |
16/08/2022 | 23.50p | 24.00p | 23.00p | 23.50p | 61041 |
15/08/2022 | 23.00p | 24.50p | 23.00p | 23.50p | 154672 |
*Close Price adjusted for both dividends and splits