Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 23.05p | 24.95p | 22.15p | 22.20p | 3061258 |
30/05/2023 | 23.25p | 24.90p | 22.75p | 22.85p | 2994450 |
26/05/2023 | 23.85p | 24.95p | 22.85p | 23.50p | 1920403 |
25/05/2023 | 22.75p | 24.75p | 22.60p | 24.10p | 2731948 |
24/05/2023 | 23.70p | 23.95p | 22.55p | 23.00p | 1622097 |
23/05/2023 | 24.50p | 24.50p | 23.15p | 23.50p | 2704094 |
22/05/2023 | 23.75p | 24.50p | 23.10p | 24.30p | 3379673 |
19/05/2023 | 21.00p | 24.56p | 21.00p | 23.50p | 9337424 |
18/05/2023 | 20.70p | 21.50p | 19.75p | 20.75p | 15874802 |
17/05/2023 | 23.70p | 25.00p | 23.25p | 23.50p | 709131 |
16/05/2023 | 24.20p | 24.59p | 23.60p | 23.75p | 842084 |
15/05/2023 | 23.80p | 24.52p | 23.62p | 23.90p | 2371271 |
12/05/2023 | 24.30p | 25.55p | 23.25p | 23.80p | 2114986 |
11/05/2023 | 23.75p | 24.67p | 23.20p | 23.75p | 1675765 |
10/05/2023 | 25.10p | 25.85p | 23.80p | 24.10p | 2510951 |
09/05/2023 | 25.30p | 27.70p | 24.35p | 25.15p | 1242798 |
05/05/2023 | 24.65p | 25.32p | 24.38p | 25.20p | 1151941 |
04/05/2023 | 24.65p | 25.32p | 23.90p | 24.35p | 1152285 |
03/05/2023 | 24.20p | 26.35p | 23.80p | 24.65p | 2253241 |
02/05/2023 | 25.20p | 26.10p | 23.85p | 24.20p | 1372240 |
28/04/2023 | 24.60p | 25.45p | 24.00p | 24.70p | 1816434 |
27/04/2023 | 25.65p | 25.95p | 24.60p | 24.75p | 1386641 |
26/04/2023 | 25.55p | 25.97p | 25.20p | 25.65p | 2265271 |
25/04/2023 | 27.00p | 27.00p | 25.25p | 25.75p | 2141244 |
24/04/2023 | 27.35p | 27.35p | 25.75p | 26.25p | 1002674 |
21/04/2023 | 25.50p | 27.75p | 25.20p | 26.05p | 2218646 |
20/04/2023 | 26.30p | 26.85p | 25.00p | 25.70p | 2668571 |
19/04/2023 | 25.95p | 26.13p | 25.05p | 25.05p | 1506728 |
18/04/2023 | 25.65p | 25.85p | 24.60p | 25.85p | 1570370 |
17/04/2023 | 25.55p | 25.55p | 23.90p | 24.65p | 1203834 |
14/04/2023 | 23.60p | 25.60p | 23.60p | 24.00p | 1407186 |
13/04/2023 | 24.00p | 25.15p | 23.55p | 24.00p | 1721754 |
12/04/2023 | 25.10p | 26.35p | 23.55p | 24.00p | 2963665 |
11/04/2023 | 24.75p | 27.30p | 24.75p | 25.05p | 1516167 |
06/04/2023 | 24.50p | 25.49p | 24.00p | 24.80p | 1824990 |
05/04/2023 | 26.00p | 26.63p | 24.50p | 24.70p | 2987510 |
04/04/2023 | 26.75p | 27.55p | 25.80p | 26.30p | 2236235 |
03/04/2023 | 26.80p | 27.70p | 26.18p | 26.60p | 3437399 |
31/03/2023 | 26.50p | 28.45p | 26.50p | 27.10p | 1727727 |
30/03/2023 | 26.85p | 27.60p | 26.80p | 27.50p | 1654180 |
29/03/2023 | 26.65p | 28.00p | 26.35p | 26.85p | 1556559 |
28/03/2023 | 26.65p | 28.04p | 26.30p | 26.65p | 2027850 |
27/03/2023 | 26.90p | 28.45p | 26.35p | 26.65p | 3937222 |
24/03/2023 | 27.00p | 28.45p | 25.95p | 26.25p | 2498868 |
23/03/2023 | 27.30p | 28.45p | 26.75p | 27.00p | 1358820 |
22/03/2023 | 25.70p | 27.50p | 25.70p | 27.30p | 1060467 |
21/03/2023 | 26.95p | 28.45p | 26.30p | 27.00p | 2956638 |
20/03/2023 | 26.00p | 27.55p | 25.30p | 26.95p | 3792901 |
17/03/2023 | 26.50p | 27.83p | 26.00p | 26.50p | 2696623 |
16/03/2023 | 25.55p | 26.80p | 25.50p | 26.65p | 3532665 |
15/03/2023 | 26.60p | 28.15p | 24.78p | 25.30p | 5932898 |
14/03/2023 | 26.05p | 28.30p | 25.85p | 28.30p | 3255302 |
13/03/2023 | 27.40p | 29.10p | 25.35p | 26.05p | 10045953 |
10/03/2023 | 29.80p | 29.80p | 26.10p | 27.85p | 13514931 |
09/03/2023 | 34.50p | 38.85p | 29.00p | 29.00p | 24027644 |
08/03/2023 | 46.65p | 49.10p | 46.20p | 46.75p | 1255573 |
07/03/2023 | 51.00p | 51.00p | 46.35p | 46.65p | 2605460 |
06/03/2023 | 50.00p | 50.00p | 47.25p | 49.00p | 2805124 |
03/03/2023 | 47.30p | 48.35p | 47.15p | 47.90p | 1031174 |
02/03/2023 | 49.00p | 49.00p | 47.00p | 47.55p | 1315193 |
01/03/2023 | 47.10p | 49.60p | 46.85p | 47.80p | 620214 |
28/02/2023 | 47.00p | 48.80p | 46.10p | 47.00p | 1639473 |
27/02/2023 | 45.60p | 47.45p | 44.00p | 47.00p | 1817904 |
24/02/2023 | 47.90p | 49.60p | 44.60p | 45.30p | 4571883 |
23/02/2023 | 46.80p | 48.45p | 46.80p | 47.90p | 739040 |
22/02/2023 | 48.00p | 48.44p | 46.20p | 46.75p | 2573536 |
21/02/2023 | 48.65p | 49.75p | 47.75p | 48.05p | 1026320 |
20/02/2023 | 47.85p | 49.40p | 47.00p | 48.60p | 1322892 |
17/02/2023 | 49.00p | 49.63p | 47.69p | 47.85p | 1073800 |
16/02/2023 | 49.00p | 50.90p | 48.80p | 49.45p | 649551 |
15/02/2023 | 48.10p | 49.15p | 47.75p | 48.85p | 1256621 |
14/02/2023 | 48.15p | 50.80p | 47.20p | 48.00p | 1073893 |
13/02/2023 | 50.10p | 51.70p | 48.02p | 48.15p | 1315315 |
10/02/2023 | 49.95p | 51.70p | 48.70p | 49.30p | 1292134 |
09/02/2023 | 50.40p | 51.00p | 49.80p | 50.00p | 1169751 |
08/02/2023 | 49.50p | 50.80p | 49.50p | 50.40p | 1417807 |
07/02/2023 | 52.00p | 52.00p | 49.15p | 49.30p | 1304336 |
06/02/2023 | 50.90p | 51.10p | 49.80p | 50.60p | 578544 |
03/02/2023 | 52.00p | 52.00p | 49.95p | 50.90p | 1161553 |
02/02/2023 | 49.60p | 51.30p | 48.35p | 50.70p | 1884303 |
01/02/2023 | 47.65p | 50.00p | 47.00p | 48.35p | 2286642 |
31/01/2023 | 47.55p | 49.85p | 46.00p | 47.50p | 1356313 |
30/01/2023 | 49.35p | 49.35p | 46.09p | 47.10p | 1110129 |
27/01/2023 | 47.30p | 48.25p | 46.75p | 47.25p | 2106861 |
26/01/2023 | 46.50p | 48.15p | 46.50p | 47.45p | 1275628 |
25/01/2023 | 47.65p | 47.95p | 45.90p | 46.50p | 1575335 |
24/01/2023 | 47.05p | 48.35p | 46.55p | 47.65p | 1534774 |
23/01/2023 | 45.25p | 47.20p | 45.25p | 47.05p | 1279813 |
20/01/2023 | 45.00p | 46.20p | 44.50p | 45.30p | 809917 |
19/01/2023 | 45.80p | 46.95p | 44.32p | 45.00p | 1669918 |
18/01/2023 | 47.05p | 48.25p | 45.10p | 45.80p | 2008032 |
17/01/2023 | 47.40p | 49.99p | 45.80p | 46.30p | 4028840 |
16/01/2023 | 51.60p | 53.68p | 46.50p | 48.85p | 13368367 |
13/01/2023 | 58.30p | 60.80p | 58.30p | 59.90p | 2315368 |
12/01/2023 | 57.30p | 58.41p | 56.50p | 58.30p | 1551156 |
11/01/2023 | 54.00p | 57.60p | 54.00p | 57.20p | 3598116 |
10/01/2023 | 54.00p | 54.00p | 51.55p | 54.00p | 2006347 |
09/01/2023 | 52.90p | 53.90p | 51.67p | 52.40p | 4221451 |
06/01/2023 | 50.20p | 52.30p | 49.80p | 51.80p | 2018539 |
05/01/2023 | 50.40p | 51.00p | 49.13p | 50.20p | 1776215 |
04/01/2023 | 50.70p | 51.52p | 49.60p | 50.40p | 1229793 |
03/01/2023 | 49.65p | 51.20p | 49.65p | 50.20p | 1304191 |
30/12/2022 | 50.50p | 50.80p | 49.65p | 49.65p | 404912 |
29/12/2022 | 50.00p | 50.80p | 48.70p | 50.40p | 2319565 |
28/12/2022 | 48.80p | 49.43p | 48.05p | 48.85p | 1606087 |
23/12/2022 | 50.20p | 50.36p | 48.80p | 48.80p | 351492 |
22/12/2022 | 51.00p | 51.00p | 48.70p | 49.00p | 1021580 |
21/12/2022 | 50.00p | 50.40p | 49.34p | 49.75p | 1656561 |
20/12/2022 | 49.30p | 50.00p | 48.58p | 49.10p | 470706 |
19/12/2022 | 49.55p | 49.95p | 48.90p | 49.10p | 575531 |
16/12/2022 | 51.00p | 51.00p | 48.00p | 49.05p | 1546797 |
15/12/2022 | 50.30p | 50.62p | 48.80p | 49.30p | 1502181 |
14/12/2022 | 50.70p | 51.34p | 49.93p | 50.50p | 461146 |
13/12/2022 | 49.50p | 51.10p | 49.50p | 50.80p | 2074970 |
12/12/2022 | 50.50p | 50.50p | 49.49p | 49.55p | 712010 |
09/12/2022 | 50.70p | 51.90p | 49.60p | 50.50p | 1800153 |
08/12/2022 | 50.00p | 50.20p | 48.15p | 50.00p | 1828771 |
07/12/2022 | 51.00p | 51.18p | 48.75p | 49.00p | 2319518 |
06/12/2022 | 52.10p | 53.90p | 50.30p | 50.90p | 1428377 |
05/12/2022 | 53.20p | 54.80p | 51.00p | 51.50p | 2397481 |
02/12/2022 | 53.40p | 54.70p | 52.17p | 52.70p | 1091419 |
01/12/2022 | 53.00p | 54.40p | 51.90p | 53.10p | 1847460 |
30/11/2022 | 51.90p | 53.00p | 51.90p | 51.90p | 1327280 |
29/11/2022 | 52.10p | 53.05p | 51.49p | 51.90p | 1339303 |
28/11/2022 | 50.00p | 52.45p | 49.75p | 51.70p | 1738282 |
25/11/2022 | 50.30p | 50.85p | 49.70p | 50.10p | 1456754 |
24/11/2022 | 50.00p | 50.80p | 49.75p | 50.20p | 978572 |
23/11/2022 | 49.60p | 50.60p | 49.00p | 50.00p | 1414623 |
22/11/2022 | 48.80p | 50.90p | 48.45p | 49.30p | 936935 |
21/11/2022 | 49.10p | 50.90p | 48.30p | 48.90p | 1193172 |
18/11/2022 | 47.00p | 49.70p | 46.50p | 48.75p | 2309315 |
17/11/2022 | 47.90p | 48.17p | 46.63p | 47.25p | 1484446 |
16/11/2022 | 49.10p | 50.40p | 47.40p | 47.85p | 1894789 |
15/11/2022 | 48.40p | 50.00p | 47.79p | 49.10p | 2475480 |
14/11/2022 | 50.00p | 50.10p | 47.11p | 48.40p | 2326247 |
11/11/2022 | 48.20p | 50.50p | 47.31p | 48.65p | 3186176 |
10/11/2022 | 45.00p | 48.25p | 45.00p | 48.05p | 2095408 |
09/11/2022 | 47.20p | 47.20p | 44.00p | 45.75p | 2665014 |
08/11/2022 | 45.20p | 46.20p | 43.85p | 46.10p | 1161412 |
07/11/2022 | 43.90p | 45.50p | 43.47p | 45.20p | 1999651 |
04/11/2022 | 42.50p | 43.95p | 42.30p | 43.30p | 2030311 |
03/11/2022 | 41.85p | 42.85p | 41.46p | 42.60p | 5094812 |
02/11/2022 | 43.00p | 43.00p | 41.57p | 41.60p | 622542 |
01/11/2022 | 43.50p | 43.50p | 41.35p | 41.90p | 1481732 |
31/10/2022 | 41.00p | 42.25p | 39.85p | 41.90p | 796327 |
28/10/2022 | 41.05p | 41.60p | 40.00p | 41.40p | 768054 |
27/10/2022 | 41.25p | 42.09p | 40.00p | 41.10p | 1529027 |
26/10/2022 | 40.35p | 41.55p | 39.60p | 41.20p | 954789 |
25/10/2022 | 40.00p | 42.00p | 38.79p | 40.20p | 825213 |
24/10/2022 | 40.10p | 42.15p | 39.45p | 40.00p | 794078 |
21/10/2022 | 41.30p | 42.64p | 39.40p | 40.00p | 1130160 |
20/10/2022 | 41.25p | 42.17p | 39.55p | 41.00p | 4107879 |
19/10/2022 | 41.00p | 41.95p | 39.80p | 40.75p | 834819 |
18/10/2022 | 40.55p | 41.70p | 39.45p | 40.10p | 1332439 |
17/10/2022 | 39.10p | 39.90p | 37.70p | 38.95p | 2646118 |
14/10/2022 | 39.50p | 39.50p | 36.75p | 37.20p | 990724 |
13/10/2022 | 37.50p | 38.00p | 34.95p | 37.65p | 1545718 |
12/10/2022 | 37.15p | 37.54p | 36.10p | 36.55p | 884782 |
11/10/2022 | 37.05p | 37.50p | 36.00p | 36.60p | 1755376 |
10/10/2022 | 36.00p | 37.45p | 35.30p | 37.10p | 2530847 |
07/10/2022 | 35.70p | 35.74p | 34.25p | 35.40p | 1124059 |
06/10/2022 | 37.40p | 37.40p | 35.35p | 35.80p | 1191941 |
05/10/2022 | 36.20p | 36.45p | 35.35p | 36.15p | 912586 |
04/10/2022 | 34.00p | 36.55p | 34.00p | 35.95p | 2498268 |
03/10/2022 | 33.95p | 34.03p | 32.28p | 33.65p | 1487084 |
30/09/2022 | 32.50p | 34.50p | 32.45p | 34.00p | 1964357 |
29/09/2022 | 38.05p | 40.10p | 33.70p | 33.80p | 1623499 |
28/09/2022 | 35.00p | 37.55p | 33.75p | 37.15p | 2422677 |
27/09/2022 | 36.00p | 36.27p | 34.80p | 35.40p | 1384498 |
26/09/2022 | 33.00p | 36.30p | 33.00p | 36.10p | 2234694 |
23/09/2022 | 35.40p | 35.40p | 32.36p | 33.20p | 2197370 |
22/09/2022 | 31.55p | 36.00p | 31.55p | 34.00p | 1718812 |
21/09/2022 | 33.00p | 33.05p | 32.00p | 32.50p | 15133421 |
20/09/2022 | 32.15p | 33.95p | 31.30p | 32.95p | 2314368 |
19/09/2022 | 35.60p | 35.60p | 32.56p | 33.80p | 1775238 |
16/09/2022 | 35.60p | 35.60p | 32.56p | 33.80p | 1775238 |
15/09/2022 | 35.55p | 36.90p | 34.34p | 35.15p | 677000 |
14/09/2022 | 34.25p | 36.95p | 34.25p | 35.65p | 734335 |
13/09/2022 | 36.15p | 37.30p | 35.35p | 35.90p | 965853 |
12/09/2022 | 35.80p | 37.20p | 35.38p | 36.70p | 2238244 |
09/09/2022 | 34.10p | 36.30p | 33.74p | 35.95p | 1740632 |
08/09/2022 | 34.05p | 34.27p | 32.60p | 33.85p | 2021164 |
07/09/2022 | 35.50p | 35.50p | 32.93p | 33.90p | 2341551 |
06/09/2022 | 33.75p | 35.00p | 33.70p | 34.10p | 1273342 |
05/09/2022 | 33.10p | 34.40p | 32.87p | 33.80p | 6670535 |
02/09/2022 | 33.95p | 34.60p | 32.80p | 33.90p | 5753768 |
01/09/2022 | 32.95p | 34.10p | 32.95p | 33.70p | 851187 |
31/08/2022 | 34.00p | 34.51p | 33.75p | 34.05p | 914866 |
30/08/2022 | 35.15p | 35.85p | 34.10p | 34.20p | 789055 |
29/08/2022 | 36.30p | 37.05p | 34.45p | 35.30p | 1119033 |
26/08/2022 | 36.30p | 37.05p | 34.45p | 35.30p | 1119033 |
25/08/2022 | 35.05p | 36.65p | 35.05p | 36.25p | 1566938 |
24/08/2022 | 35.15p | 35.95p | 34.30p | 35.20p | 3081400 |
23/08/2022 | 35.00p | 35.55p | 34.95p | 35.25p | 1594786 |
22/08/2022 | 37.00p | 38.65p | 34.95p | 35.50p | 970422 |
19/08/2022 | 36.50p | 38.03p | 36.50p | 37.00p | 2588594 |
18/08/2022 | 36.25p | 38.25p | 36.02p | 37.90p | 1757709 |
17/08/2022 | 38.05p | 38.25p | 36.50p | 37.25p | 2063318 |
16/08/2022 | 39.25p | 39.59p | 37.65p | 38.00p | 2984046 |
15/08/2022 | 40.30p | 42.55p | 38.80p | 39.10p | 2071043 |
*Close Price adjusted for both dividends and splits