Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 35.00p | 35.00p | 34.10p | 35.00p | 165587 |
11/08/2022 | 35.00p | 35.00p | 34.74p | 35.00p | 157892 |
10/08/2022 | 35.00p | 35.24p | 34.60p | 35.00p | 62830 |
09/08/2022 | 35.50p | 35.50p | 34.50p | 35.00p | 164450 |
08/08/2022 | 35.75p | 35.75p | 35.00p | 35.50p | 167538 |
05/08/2022 | 35.75p | 35.75p | 35.52p | 35.75p | 60360 |
04/08/2022 | 35.75p | 35.75p | 35.69p | 35.75p | 15197 |
03/08/2022 | 36.00p | 36.00p | 35.50p | 35.75p | 130578 |
02/08/2022 | 36.00p | 36.10p | 35.75p | 36.00p | 73828 |
01/08/2022 | 36.25p | 36.50p | 35.83p | 36.00p | 98815 |
29/07/2022 | 35.50p | 36.00p | 35.50p | 35.75p | 2187202 |
28/07/2022 | 36.00p | 36.38p | 35.50p | 35.50p | 91736 |
27/07/2022 | 35.50p | 36.00p | 35.00p | 36.00p | 879005 |
26/07/2022 | 36.50p | 36.59p | 35.00p | 35.50p | 408998 |
25/07/2022 | 36.50p | 36.79p | 36.00p | 36.50p | 132024 |
22/07/2022 | 35.50p | 36.84p | 35.40p | 36.50p | 93498 |
21/07/2022 | 35.50p | 35.50p | 35.16p | 35.50p | 134094 |
20/07/2022 | 35.75p | 35.82p | 35.00p | 35.50p | 59869 |
19/07/2022 | 35.50p | 36.00p | 35.21p | 35.75p | 132800 |
18/07/2022 | 35.50p | 36.32p | 35.37p | 35.50p | 55315 |
15/07/2022 | 36.00p | 36.50p | 35.28p | 35.75p | 80072 |
14/07/2022 | 36.00p | 36.00p | 35.40p | 36.00p | 5499 |
13/07/2022 | 36.00p | 36.88p | 35.66p | 36.00p | 101560 |
12/07/2022 | 36.25p | 37.14p | 35.75p | 36.00p | 18797 |
11/07/2022 | 37.00p | 37.25p | 36.25p | 36.25p | 146940 |
08/07/2022 | 37.50p | 37.50p | 36.25p | 37.00p | 234144 |
07/07/2022 | 37.25p | 37.94p | 36.70p | 37.50p | 133904 |
06/07/2022 | 34.50p | 37.74p | 34.50p | 37.25p | 128885 |
05/07/2022 | 34.50p | 34.87p | 34.50p | 34.50p | 12881 |
04/07/2022 | 34.50p | 35.00p | 34.45p | 34.50p | 13532 |
01/07/2022 | 34.50p | 34.85p | 34.36p | 34.50p | 61243 |
30/06/2022 | 35.00p | 35.00p | 34.15p | 34.50p | 150237 |
29/06/2022 | 34.75p | 35.40p | 34.33p | 34.75p | 86192 |
28/06/2022 | 35.50p | 35.50p | 34.41p | 35.00p | 369866 |
27/06/2022 | 35.50p | 35.50p | 35.07p | 35.50p | 108311 |
24/06/2022 | 35.50p | 35.57p | 35.06p | 35.50p | 172199 |
23/06/2022 | 35.50p | 35.70p | 35.03p | 35.50p | 56698 |
22/06/2022 | 35.50p | 35.89p | 35.16p | 35.50p | 87819 |
21/06/2022 | 36.00p | 36.44p | 35.16p | 36.00p | 173785 |
20/06/2022 | 37.00p | 37.00p | 35.25p | 36.00p | 134522 |
17/06/2022 | 37.00p | 37.00p | 36.09p | 37.00p | 183573 |
16/06/2022 | 37.50p | 37.50p | 36.21p | 37.20p | 205896 |
15/06/2022 | 37.50p | 37.50p | 37.00p | 37.50p | 87214 |
14/06/2022 | 37.50p | 37.50p | 37.00p | 37.50p | 110081 |
13/06/2022 | 38.00p | 38.30p | 37.00p | 37.50p | 113087 |
10/06/2022 | 38.00p | 38.45p | 38.00p | 38.00p | 26562 |
09/06/2022 | 37.50p | 38.67p | 37.22p | 38.00p | 47191 |
08/06/2022 | 38.00p | 38.00p | 37.28p | 37.50p | 272022 |
07/06/2022 | 38.00p | 38.46p | 37.45p | 38.00p | 109801 |
06/06/2022 | 38.00p | 38.60p | 38.00p | 38.00p | 9769 |
03/06/2022 | 38.00p | 39.00p | 37.50p | 38.00p | 191031 |
02/06/2022 | 38.00p | 39.00p | 37.50p | 38.00p | 191031 |
01/06/2022 | 38.00p | 39.00p | 37.76p | 38.00p | 91031 |
31/05/2022 | 38.00p | 38.74p | 37.72p | 38.00p | 65665 |
30/05/2022 | 38.50p | 38.69p | 38.00p | 38.00p | 86746 |
27/05/2022 | 38.50p | 38.80p | 38.15p | 38.50p | 61851 |
26/05/2022 | 38.50p | 38.82p | 38.13p | 38.50p | 58096 |
25/05/2022 | 38.50p | 38.89p | 38.06p | 38.50p | 12909 |
24/05/2022 | 39.00p | 39.40p | 38.16p | 38.50p | 96393 |
23/05/2022 | 39.00p | 39.65p | 38.45p | 39.00p | 53657 |
20/05/2022 | 39.00p | 39.24p | 38.15p | 39.00p | 85866 |
19/05/2022 | 39.00p | 39.44p | 38.14p | 39.00p | 9024 |
18/05/2022 | 39.00p | 39.00p | 38.40p | 39.00p | 19198 |
17/05/2022 | 38.00p | 39.95p | 38.00p | 39.00p | 85138 |
16/05/2022 | 38.00p | 38.80p | 37.80p | 38.00p | 12399 |
13/05/2022 | 38.00p | 38.60p | 38.00p | 38.00p | 945 |
12/05/2022 | 38.00p | 38.69p | 37.60p | 38.00p | 90283 |
11/05/2022 | 37.50p | 38.80p | 37.50p | 38.00p | 53865 |
10/05/2022 | 37.50p | 37.70p | 37.20p | 37.50p | 137364 |
09/05/2022 | 37.50p | 37.50p | 37.00p | 37.50p | 110706 |
06/05/2022 | 37.50p | 37.70p | 37.00p | 37.50p | 102820 |
05/05/2022 | 37.50p | 37.80p | 37.20p | 37.50p | 174088 |
04/05/2022 | 38.50p | 38.50p | 37.20p | 37.50p | 213146 |
03/05/2022 | 39.00p | 39.00p | 38.07p | 38.50p | 282536 |
02/05/2022 | 39.00p | 39.00p | 38.13p | 39.00p | 194288 |
29/04/2022 | 39.00p | 39.00p | 38.12p | 39.00p | 194288 |
28/04/2022 | 39.00p | 39.00p | 38.00p | 39.00p | 69941 |
27/04/2022 | 39.00p | 39.00p | 38.35p | 39.00p | 139010 |
26/04/2022 | 39.00p | 39.00p | 38.55p | 39.00p | 110501 |
25/04/2022 | 39.00p | 40.00p | 38.37p | 39.00p | 125487 |
22/04/2022 | 39.00p | 39.00p | 39.00p | 39.00p | 13692 |
21/04/2022 | 39.00p | 39.00p | 38.51p | 39.00p | 61395 |
20/04/2022 | 39.00p | 39.25p | 38.99p | 39.00p | 58466 |
19/04/2022 | 39.50p | 39.50p | 38.00p | 38.30p | 384581 |
18/04/2022 | 39.50p | 39.80p | 38.66p | 39.50p | 71913 |
15/04/2022 | 39.50p | 39.80p | 38.66p | 39.50p | 71913 |
14/04/2022 | 39.50p | 39.79p | 38.66p | 39.50p | 71913 |
13/04/2022 | 40.00p | 40.22p | 38.55p | 39.50p | 192499 |
12/04/2022 | 40.00p | 41.00p | 39.27p | 40.00p | 10003 |
11/04/2022 | 40.00p | 40.60p | 39.36p | 40.00p | 139917 |
08/04/2022 | 40.00p | 40.00p | 39.35p | 40.00p | 86340 |
07/04/2022 | 40.50p | 40.50p | 39.20p | 40.00p | 92470 |
06/04/2022 | 40.50p | 40.85p | 40.15p | 40.50p | 625261 |
05/04/2022 | 40.50p | 40.95p | 40.27p | 40.50p | 67397 |
04/04/2022 | 40.00p | 40.95p | 39.80p | 40.50p | 107363 |
01/04/2022 | 39.50p | 40.00p | 39.40p | 40.00p | 43682 |
31/03/2022 | 39.50p | 39.74p | 39.50p | 39.50p | 161846 |
30/03/2022 | 40.00p | 40.65p | 39.00p | 39.50p | 270713 |
29/03/2022 | 38.50p | 40.44p | 38.50p | 40.00p | 369689 |
28/03/2022 | 38.50p | 38.75p | 38.27p | 38.50p | 682492 |
25/03/2022 | 38.50p | 38.70p | 38.00p | 38.50p | 240609 |
24/03/2022 | 38.25p | 39.00p | 37.50p | 38.50p | 3178771 |
23/03/2022 | 38.50p | 39.30p | 37.70p | 38.25p | 332109 |
22/03/2022 | 38.75p | 39.38p | 38.38p | 38.50p | 152837 |
21/03/2022 | 38.75p | 40.00p | 37.65p | 38.75p | 151404 |
18/03/2022 | 38.25p | 39.00p | 38.25p | 38.75p | 10010 |
17/03/2022 | 36.75p | 38.25p | 36.75p | 38.25p | 122751 |
16/03/2022 | 36.75p | 37.50p | 36.32p | 36.75p | 768238 |
15/03/2022 | 36.75p | 36.75p | 36.00p | 36.75p | 98529 |
14/03/2022 | 36.75p | 36.94p | 36.27p | 36.75p | 130589 |
11/03/2022 | 36.75p | 36.95p | 36.20p | 36.75p | 66323 |
10/03/2022 | 36.75p | 36.75p | 36.00p | 36.75p | 184183 |
09/03/2022 | 36.75p | 36.94p | 36.10p | 36.75p | 392282 |
08/03/2022 | 36.75p | 36.95p | 36.27p | 36.75p | 186290 |
07/03/2022 | 37.50p | 37.50p | 36.95p | 37.00p | 92152 |
04/03/2022 | 38.00p | 38.10p | 37.00p | 37.50p | 61867 |
03/03/2022 | 38.00p | 38.50p | 37.20p | 38.00p | 97753 |
02/03/2022 | 38.00p | 38.64p | 37.80p | 38.00p | 59792 |
01/03/2022 | 38.00p | 39.00p | 37.60p | 38.00p | 278368 |
28/02/2022 | 38.00p | 39.00p | 37.52p | 38.00p | 186674 |
25/02/2022 | 38.00p | 38.50p | 37.24p | 38.00p | 75209 |
24/02/2022 | 38.75p | 38.98p | 37.00p | 38.00p | 266532 |
23/02/2022 | 39.50p | 39.50p | 39.00p | 39.25p | 121089 |
22/02/2022 | 40.00p | 40.00p | 39.00p | 39.50p | 49492 |
21/02/2022 | 40.00p | 40.00p | 39.20p | 40.00p | 63792 |
18/02/2022 | 40.00p | 40.00p | 39.00p | 40.00p | 80241 |
17/02/2022 | 40.00p | 40.44p | 39.02p | 40.00p | 2125220 |
16/02/2022 | 40.00p | 40.66p | 39.71p | 40.00p | 64393 |
15/02/2022 | 40.00p | 40.49p | 39.55p | 40.00p | 54422 |
14/02/2022 | 40.00p | 40.09p | 39.52p | 40.00p | 9689 |
11/02/2022 | 40.00p | 40.24p | 39.25p | 40.00p | 113472 |
10/02/2022 | 40.00p | 40.00p | 39.41p | 40.00p | 167023 |
09/02/2022 | 40.00p | 41.00p | 39.57p | 40.00p | 103057 |
08/02/2022 | 40.00p | 40.44p | 39.52p | 40.00p | 51837 |
07/02/2022 | 39.50p | 40.00p | 39.50p | 40.00p | 125965 |
04/02/2022 | 40.00p | 40.00p | 39.21p | 39.50p | 119738 |
03/02/2022 | 40.00p | 40.00p | 39.18p | 39.50p | 76641 |
02/02/2022 | 40.00p | 40.14p | 39.10p | 40.00p | 12491 |
01/02/2022 | 39.00p | 40.24p | 39.00p | 40.00p | 89496 |
31/01/2022 | 39.00p | 39.74p | 38.66p | 39.00p | 46309 |
28/01/2022 | 39.50p | 39.84p | 39.00p | 39.00p | 38594 |
27/01/2022 | 40.00p | 40.00p | 39.00p | 39.50p | 40881 |
26/01/2022 | 40.00p | 41.00p | 39.35p | 40.00p | 639769 |
25/01/2022 | 39.00p | 39.24p | 38.25p | 39.00p | 58224 |
24/01/2022 | 39.25p | 39.93p | 38.62p | 39.00p | 144922 |
21/01/2022 | 40.50p | 40.50p | 38.76p | 39.25p | 157423 |
20/01/2022 | 40.00p | 40.70p | 39.54p | 40.50p | 183226 |
19/01/2022 | 39.50p | 41.00p | 39.20p | 39.20p | 151184 |
18/01/2022 | 40.50p | 41.00p | 39.50p | 39.50p | 115380 |
17/01/2022 | 40.50p | 40.96p | 40.26p | 40.50p | 91678 |
14/01/2022 | 40.50p | 41.00p | 40.26p | 40.50p | 145987 |
13/01/2022 | 40.50p | 41.00p | 40.38p | 40.50p | 136384 |
12/01/2022 | 40.25p | 40.85p | 40.21p | 40.50p | 54219 |
10/01/2022 | 40.00p | 40.58p | 40.00p | 40.00p | 60120 |
07/01/2022 | 40.00p | 40.70p | 40.00p | 40.00p | 63012 |
06/01/2022 | 40.00p | 41.00p | 39.96p | 40.00p | 8642 |
05/01/2022 | 40.00p | 40.45p | 39.83p | 40.00p | 62176 |
04/01/2022 | 39.50p | 41.00p | 39.00p | 40.00p | 142745 |
03/01/2022 | 40.00p | 40.35p | 39.11p | 39.50p | 84619 |
31/12/2021 | 40.00p | 40.35p | 39.11p | 39.50p | 84619 |
30/12/2021 | 40.00p | 41.00p | 39.72p | 40.00p | 80526 |
29/12/2021 | 39.00p | 41.90p | 39.00p | 40.25p | 176030 |
28/12/2021 | 39.00p | 40.00p | 39.00p | 39.00p | 10976 |
27/12/2021 | 39.00p | 40.00p | 39.00p | 39.00p | 10976 |
24/12/2021 | 39.00p | 40.00p | 39.00p | 39.00p | 10976 |
23/12/2021 | 38.00p | 39.85p | 38.00p | 39.00p | 163429 |
22/12/2021 | 38.00p | 38.04p | 37.00p | 38.00p | 78824 |
21/12/2021 | 38.00p | 38.14p | 37.17p | 38.00p | 54540 |
20/12/2021 | 38.00p | 38.34p | 37.15p | 38.00p | 90140 |
17/12/2021 | 37.50p | 38.42p | 37.28p | 38.00p | 52768 |
16/12/2021 | 37.50p | 37.70p | 37.25p | 37.50p | 91783 |
15/12/2021 | 38.50p | 38.50p | 37.30p | 37.50p | 118531 |
14/12/2021 | 39.00p | 39.02p | 38.22p | 38.50p | 55609 |
13/12/2021 | 39.50p | 39.50p | 38.26p | 39.00p | 59546 |
10/12/2021 | 39.50p | 39.50p | 38.44p | 39.00p | 49581 |
09/12/2021 | 39.00p | 39.44p | 38.55p | 39.00p | 75327 |
08/12/2021 | 39.00p | 39.84p | 38.66p | 39.00p | 71671 |
07/12/2021 | 39.00p | 39.92p | 38.66p | 39.00p | 65911 |
06/12/2021 | 39.00p | 39.75p | 38.60p | 39.00p | 33376 |
03/12/2021 | 39.00p | 40.00p | 38.45p | 39.00p | 49130 |
02/12/2021 | 39.00p | 39.70p | 39.00p | 39.00p | 7536 |
01/12/2021 | 39.00p | 39.00p | 38.32p | 39.00p | 276 |
30/11/2021 | 39.00p | 39.40p | 38.15p | 39.00p | 90367 |
29/11/2021 | 38.50p | 39.00p | 38.32p | 39.00p | 95526 |
26/11/2021 | 38.50p | 39.00p | 38.05p | 38.50p | 113507 |
25/11/2021 | 39.00p | 39.90p | 38.00p | 39.00p | 92513 |
24/11/2021 | 39.00p | 40.50p | 38.82p | 39.00p | 193284 |
23/11/2021 | 39.00p | 39.60p | 38.71p | 39.00p | 73197 |
22/11/2021 | 39.00p | 39.50p | 38.68p | 39.00p | 35605 |
19/11/2021 | 39.00p | 39.00p | 38.65p | 39.00p | 5408 |
18/11/2021 | 39.00p | 39.50p | 38.59p | 39.00p | 165901 |
17/11/2021 | 39.00p | 39.60p | 38.66p | 39.00p | 18460 |
16/11/2021 | 39.00p | 39.50p | 38.55p | 39.00p | 118822 |
15/11/2021 | 39.00p | 39.34p | 38.32p | 39.00p | 152050 |
12/11/2021 | 39.00p | 39.20p | 38.26p | 39.00p | 91643 |
11/11/2021 | 39.00p | 39.50p | 38.25p | 39.30p | 134682 |
10/11/2021 | 39.00p | 39.41p | 38.62p | 39.00p | 99719 |
09/11/2021 | 39.00p | 39.44p | 38.57p | 39.00p | 75900 |
08/11/2021 | 39.00p | 39.50p | 38.42p | 39.00p | 181521 |
05/11/2021 | 39.00p | 39.44p | 38.46p | 39.00p | 62762 |
*Close Price adjusted for both dividends and splits