Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 95.00p | 100.00p | 90.00p | 92.50p | 25871 |
16/05/2024 | 97.50p | 97.50p | 90.00p | 92.50p | 54098 |
15/05/2024 | 100.00p | 105.00p | 96.10p | 97.50p | 11335 |
14/05/2024 | 102.50p | 105.00p | 100.00p | 100.00p | 43246 |
13/05/2024 | 102.50p | 105.00p | 100.00p | 102.50p | 58383 |
10/05/2024 | 92.00p | 105.48p | 90.40p | 102.50p | 96800 |
09/05/2024 | 90.00p | 96.50p | 85.00p | 92.00p | 19464 |
08/05/2024 | 90.00p | 94.50p | 87.15p | 90.00p | 4108 |
07/05/2024 | 87.50p | 91.50p | 85.60p | 90.00p | 21885 |
03/05/2024 | 90.00p | 90.00p | 85.60p | 87.50p | 2726 |
02/05/2024 | 87.50p | 90.00p | 85.00p | 87.50p | 19817 |
01/05/2024 | 90.00p | 90.00p | 85.00p | 87.50p | 7048 |
30/04/2024 | 90.00p | 90.00p | 86.00p | 90.00p | 27589 |
29/04/2024 | 90.00p | 95.00p | 86.50p | 90.00p | 41801 |
26/04/2024 | 90.00p | 95.00p | 85.00p | 90.00p | 949 |
25/04/2024 | 87.50p | 95.00p | 86.25p | 90.00p | 26835 |
24/04/2024 | 87.50p | 89.40p | 85.00p | 87.50p | 11892 |
23/04/2024 | 85.00p | 90.00p | 85.00p | 87.50p | 47679 |
22/04/2024 | 85.00p | 91.40p | 80.00p | 85.00p | 18237 |
19/04/2024 | 85.00p | 89.00p | 81.12p | 85.00p | 14076 |
18/04/2024 | 85.00p | 90.00p | 83.26p | 85.00p | 21954 |
17/04/2024 | 81.50p | 90.00p | 80.00p | 85.00p | 42475 |
16/04/2024 | 87.50p | 87.50p | 80.00p | 81.50p | 23648 |
15/04/2024 | 95.00p | 100.00p | 82.00p | 87.50p | 70105 |
12/04/2024 | 85.00p | 99.00p | 80.00p | 95.00p | 94103 |
11/04/2024 | 85.00p | 90.00p | 81.25p | 85.00p | 57480 |
10/04/2024 | 85.00p | 90.00p | 83.40p | 85.00p | 7542 |
09/04/2024 | 85.00p | 88.50p | 83.12p | 85.00p | 8595 |
08/04/2024 | 76.50p | 90.00p | 76.50p | 85.00p | 61054 |
05/04/2024 | 76.50p | 80.00p | 73.12p | 76.50p | 33475 |
04/04/2024 | 77.50p | 77.85p | 73.07p | 76.50p | 24474 |
03/04/2024 | 77.50p | 80.00p | 75.25p | 77.50p | 34742 |
02/04/2024 | 82.50p | 82.50p | 76.55p | 77.50p | 42104 |
28/03/2024 | 85.00p | 87.50p | 80.00p | 82.50p | 9904 |
27/03/2024 | 87.50p | 90.00p | 85.00p | 85.00p | 29548 |
26/03/2024 | 86.00p | 90.00p | 86.00p | 87.50p | 11306 |
25/03/2024 | 85.00p | 89.45p | 80.00p | 86.00p | 43174 |
22/03/2024 | 82.50p | 90.00p | 80.00p | 85.00p | 37313 |
21/03/2024 | 85.00p | 87.75p | 80.00p | 80.00p | 43513 |
20/03/2024 | 75.00p | 82.50p | 75.00p | 85.00p | 92450 |
19/03/2024 | 75.00p | 85.00p | 75.00p | 82.50p | 57835 |
18/03/2024 | 77.50p | 80.00p | 73.60p | 75.00p | 134180 |
15/03/2024 | 82.50p | 84.88p | 75.00p | 77.50p | 120324 |
14/03/2024 | 77.50p | 84.90p | 77.50p | 82.50p | 52196 |
13/03/2024 | 72.50p | 78.00p | 72.50p | 77.50p | 29155 |
12/03/2024 | 75.00p | 76.00p | 71.00p | 72.50p | 27649 |
11/03/2024 | 77.50p | 80.00p | 72.27p | 75.00p | 13333 |
08/03/2024 | 77.50p | 78.50p | 75.00p | 77.50p | 41568 |
07/03/2024 | 72.50p | 78.50p | 72.50p | 77.50p | 25480 |
06/03/2024 | 72.50p | 74.77p | 70.00p | 72.50p | 29720 |
05/03/2024 | 77.50p | 77.50p | 71.80p | 72.50p | 22244 |
04/03/2024 | 77.50p | 80.00p | 75.50p | 77.50p | 24763 |
01/03/2024 | 72.50p | 79.00p | 71.00p | 77.50p | 151889 |
29/02/2024 | 82.50p | 82.83p | 71.50p | 75.00p | 110461 |
28/02/2024 | 82.50p | 82.95p | 80.00p | 82.50p | 20049 |
27/02/2024 | 82.50p | 85.00p | 80.61p | 82.50p | 17922 |
26/02/2024 | 77.50p | 84.50p | 77.50p | 82.50p | 41517 |
23/02/2024 | 77.50p | 80.00p | 75.05p | 77.50p | 16563 |
22/02/2024 | 77.50p | 80.00p | 75.00p | 77.50p | 5592 |
21/02/2024 | 77.50p | 79.00p | 75.75p | 77.50p | 13297 |
20/02/2024 | 82.50p | 82.50p | 75.00p | 77.50p | 73595 |
19/02/2024 | 82.50p | 85.00p | 80.00p | 82.50p | 58772 |
16/02/2024 | 82.50p | 83.15p | 80.75p | 82.50p | 6135 |
15/02/2024 | 85.00p | 88.50p | 82.00p | 82.50p | 20648 |
14/02/2024 | 85.00p | 90.00p | 80.00p | 85.00p | 1518 |
13/02/2024 | 85.00p | 86.00p | 82.27p | 85.00p | 43988 |
12/02/2024 | 87.50p | 90.00p | 81.00p | 85.00p | 41737 |
09/02/2024 | 90.00p | 90.25p | 86.67p | 87.50p | 47202 |
08/02/2024 | 90.00p | 95.00p | 85.00p | 90.00p | 43718 |
07/02/2024 | 92.50p | 95.00p | 83.00p | 90.00p | 80777 |
06/02/2024 | 90.00p | 98.75p | 85.00p | 92.50p | 80963 |
05/02/2024 | 92.50p | 94.00p | 85.55p | 90.00p | 82074 |
02/02/2024 | 92.50p | 95.15p | 91.15p | 92.50p | 47496 |
01/02/2024 | 82.50p | 94.90p | 82.50p | 92.50p | 104045 |
31/01/2024 | 79.00p | 85.00p | 75.00p | 82.50p | 84302 |
30/01/2024 | 82.50p | 85.00p | 76.55p | 79.00p | 126892 |
29/01/2024 | 85.00p | 88.50p | 80.50p | 82.50p | 56202 |
26/01/2024 | 82.50p | 90.00p | 75.00p | 85.00p | 94409 |
25/01/2024 | 82.50p | 83.45p | 81.40p | 82.50p | 4144 |
24/01/2024 | 87.50p | 87.50p | 80.10p | 82.50p | 36166 |
23/01/2024 | 87.50p | 88.80p | 85.10p | 87.50p | 43227 |
22/01/2024 | 95.00p | 100.00p | 85.00p | 87.50p | 114606 |
19/01/2024 | 95.00p | 100.00p | 90.00p | 95.00p | 40556 |
18/01/2024 | 90.00p | 100.00p | 85.00p | 95.00p | 398897 |
17/01/2024 | 90.00p | 92.40p | 90.00p | 90.00p | 26703 |
16/01/2024 | 92.50p | 93.00p | 90.00p | 92.50p | 10930 |
15/01/2024 | 95.00p | 96.57p | 90.00p | 92.50p | 12518 |
12/01/2024 | 95.00p | 96.59p | 90.20p | 95.00p | 9262 |
11/01/2024 | 97.50p | 102.00p | 91.00p | 95.00p | 15564 |
10/01/2024 | 97.50p | 98.33p | 95.25p | 97.50p | 81 |
09/01/2024 | 97.50p | 97.78p | 95.00p | 97.50p | 10285 |
08/01/2024 | 97.50p | 100.00p | 95.00p | 97.50p | 51048 |
05/01/2024 | 100.00p | 100.00p | 95.00p | 97.50p | 16002 |
04/01/2024 | 100.00p | 100.00p | 95.00p | 100.00p | 13056 |
03/01/2024 | 105.00p | 110.00p | 96.25p | 100.00p | 7402 |
02/01/2024 | 105.00p | 110.00p | 100.00p | 105.00p | 17349 |
29/12/2023 | 102.50p | 109.80p | 100.10p | 105.00p | 13299 |
28/12/2023 | 105.00p | 120.00p | 100.00p | 102.50p | 144917 |
27/12/2023 | 105.00p | 105.00p | 100.25p | 105.00p | 2748 |
22/12/2023 | 105.00p | 105.00p | 100.25p | 105.00p | 17304 |
21/12/2023 | 100.00p | 105.00p | 95.00p | 105.00p | 69314 |
20/12/2023 | 107.50p | 107.50p | 95.00p | 100.00p | 18385 |
19/12/2023 | 100.00p | 105.00p | 98.16p | 105.00p | 30469 |
18/12/2023 | 107.50p | 115.00p | 97.50p | 100.00p | 107595 |
15/12/2023 | 107.50p | 113.50p | 100.00p | 107.50p | 8467 |
14/12/2023 | 107.50p | 115.00p | 100.00p | 107.50p | 6785 |
13/12/2023 | 107.50p | 114.00p | 107.50p | 107.50p | 2015 |
12/12/2023 | 110.00p | 115.00p | 107.38p | 110.00p | 15002 |
11/12/2023 | 115.00p | 120.00p | 105.00p | 110.00p | 33009 |
08/12/2023 | 115.00p | 115.00p | 110.50p | 115.00p | 36 |
07/12/2023 | 115.00p | 117.45p | 110.00p | 115.00p | 6414 |
06/12/2023 | 115.00p | 120.00p | 112.00p | 115.00p | 4880 |
05/12/2023 | 117.50p | 120.00p | 110.00p | 115.00p | 14482 |
04/12/2023 | 120.00p | 125.00p | 115.00p | 115.00p | 31223 |
01/12/2023 | 122.50p | 123.45p | 120.00p | 120.00p | 24765 |
30/11/2023 | 122.50p | 125.00p | 120.00p | 122.50p | 8199 |
29/11/2023 | 125.00p | 127.00p | 120.00p | 122.50p | 22029 |
28/11/2023 | 127.50p | 130.00p | 120.00p | 125.00p | 7711 |
27/11/2023 | 137.50p | 137.50p | 122.00p | 127.50p | 30249 |
24/11/2023 | 137.50p | 139.75p | 130.00p | 137.50p | 15453 |
23/11/2023 | 137.50p | 145.00p | 130.00p | 137.50p | 18157 |
22/11/2023 | 137.50p | 145.00p | 115.00p | 137.50p | 787115 |
21/11/2023 | 137.50p | 143.00p | 130.00p | 137.50p | 16024 |
20/11/2023 | 135.00p | 145.00p | 131.10p | 137.50p | 36438 |
17/11/2023 | 137.50p | 137.50p | 131.00p | 135.00p | 18986 |
16/11/2023 | 142.50p | 150.00p | 136.50p | 137.50p | 20666 |
15/11/2023 | 135.00p | 145.00p | 131.00p | 142.50p | 94892 |
14/11/2023 | 135.00p | 140.00p | 130.00p | 135.00p | 33507 |
13/11/2023 | 135.00p | 145.00p | 130.00p | 135.00p | 81389 |
10/11/2023 | 132.50p | 134.55p | 122.00p | 132.50p | 49239 |
09/11/2023 | 132.50p | 140.00p | 129.00p | 132.50p | 5890 |
08/11/2023 | 132.50p | 137.24p | 125.00p | 132.50p | 23223 |
07/11/2023 | 120.00p | 138.56p | 120.00p | 132.50p | 33928 |
06/11/2023 | 120.00p | 130.00p | 115.80p | 120.00p | 194924 |
03/11/2023 | 120.00p | 130.00p | 110.00p | 120.00p | 19954 |
02/11/2023 | 120.00p | 125.00p | 114.35p | 120.00p | 11741 |
01/11/2023 | 120.00p | 124.00p | 113.00p | 120.00p | 35930 |
31/10/2023 | 110.00p | 122.40p | 103.00p | 120.00p | 32077 |
30/10/2023 | 125.00p | 125.00p | 107.55p | 110.00p | 35886 |
27/10/2023 | 125.00p | 130.00p | 120.55p | 125.00p | 9504 |
26/10/2023 | 125.00p | 127.00p | 122.00p | 125.00p | 3867 |
25/10/2023 | 125.00p | 125.00p | 121.55p | 125.00p | 1266 |
24/10/2023 | 132.50p | 145.00p | 122.00p | 125.00p | 82375 |
23/10/2023 | 115.00p | 132.50p | 110.00p | 132.50p | 64618 |
20/10/2023 | 115.00p | 115.75p | 114.00p | 115.00p | 6609 |
19/10/2023 | 115.00p | 115.00p | 110.30p | 115.00p | 11277 |
18/10/2023 | 120.00p | 120.55p | 111.70p | 115.00p | 9849 |
17/10/2023 | 125.00p | 125.00p | 111.50p | 120.00p | 10476 |
16/10/2023 | 110.00p | 140.00p | 110.00p | 125.00p | 63219 |
13/10/2023 | 117.50p | 119.00p | 105.66p | 114.00p | 35816 |
12/10/2023 | 122.50p | 124.50p | 117.50p | 117.50p | 7521 |
11/10/2023 | 122.50p | 125.00p | 119.00p | 122.50p | 35222 |
10/10/2023 | 122.50p | 125.00p | 117.50p | 122.50p | 16425 |
09/10/2023 | 125.00p | 126.44p | 122.20p | 122.50p | 11437 |
06/10/2023 | 125.00p | 130.00p | 120.00p | 125.00p | 11341 |
05/10/2023 | 132.50p | 132.50p | 121.55p | 125.00p | 21497 |
04/10/2023 | 132.50p | 132.50p | 127.11p | 132.50p | 9796 |
03/10/2023 | 140.00p | 149.00p | 126.67p | 132.50p | 104874 |
02/10/2023 | 137.50p | 145.00p | 130.00p | 137.50p | 12743 |
29/09/2023 | 135.00p | 145.00p | 133.00p | 137.50p | 10080 |
28/09/2023 | 135.00p | 137.00p | 130.00p | 135.00p | 9314 |
27/09/2023 | 135.00p | 140.00p | 130.00p | 135.00p | 26352 |
26/09/2023 | 135.00p | 137.50p | 130.00p | 135.00p | 6995 |
25/09/2023 | 137.50p | 145.00p | 130.00p | 140.00p | 39440 |
22/09/2023 | 140.00p | 140.00p | 132.55p | 137.50p | 15594 |
21/09/2023 | 135.00p | 145.00p | 130.00p | 140.00p | 42158 |
20/09/2023 | 142.50p | 147.00p | 131.11p | 135.00p | 42118 |
19/09/2023 | 145.00p | 147.60p | 130.00p | 142.50p | 35008 |
18/09/2023 | 160.00p | 160.00p | 140.00p | 145.00p | 40858 |
15/09/2023 | 162.50p | 165.00p | 155.00p | 160.00p | 29523 |
14/09/2023 | 157.50p | 170.00p | 150.00p | 156.00p | 100562 |
13/09/2023 | 140.00p | 159.80p | 135.00p | 156.00p | 194151 |
12/09/2023 | 135.00p | 150.00p | 130.00p | 140.00p | 44672 |
11/09/2023 | 135.00p | 150.00p | 125.67p | 135.00p | 79583 |
08/09/2023 | 135.00p | 140.00p | 131.10p | 135.00p | 25164 |
07/09/2023 | 132.50p | 135.00p | 130.50p | 135.00p | 30956 |
06/09/2023 | 135.00p | 140.00p | 131.00p | 132.50p | 57012 |
05/09/2023 | 135.00p | 150.00p | 132.00p | 135.00p | 83809 |
04/09/2023 | 127.50p | 140.00p | 120.00p | 135.00p | 107873 |
01/09/2023 | 127.50p | 135.00p | 123.00p | 127.50p | 10733 |
31/08/2023 | 125.00p | 133.40p | 125.00p | 127.50p | 43708 |
30/08/2023 | 125.00p | 129.50p | 125.00p | 125.00p | 4523 |
29/08/2023 | 125.00p | 140.00p | 120.00p | 125.00p | 41625 |
25/08/2023 | 130.00p | 140.00p | 120.00p | 125.00p | 45604 |
24/08/2023 | 140.00p | 141.00p | 130.00p | 130.00p | 44987 |
23/08/2023 | 160.00p | 170.00p | 130.50p | 140.00p | 85191 |
22/08/2023 | 140.00p | 168.00p | 140.00p | 155.00p | 72724 |
21/08/2023 | 140.00p | 150.00p | 130.00p | 140.00p | 41099 |
18/08/2023 | 150.00p | 160.00p | 140.00p | 140.00p | 42564 |
17/08/2023 | 150.00p | 160.00p | 140.00p | 150.00p | 40 |
16/08/2023 | 150.00p | 160.00p | 140.00p | 150.00p | 3738 |
15/08/2023 | 155.00p | 160.00p | 140.00p | 150.00p | 17625 |
14/08/2023 | 155.00p | 161.90p | 151.30p | 155.00p | 1874 |
11/08/2023 | 155.00p | 162.00p | 150.59p | 155.00p | 4557 |
10/08/2023 | 155.00p | 162.00p | 148.00p | 155.00p | 19299 |
09/08/2023 | 155.00p | 170.00p | 140.00p | 155.00p | 9279 |
08/08/2023 | 155.00p | 162.25p | 144.80p | 155.00p | 21451 |
07/08/2023 | 155.00p | 170.00p | 154.00p | 155.00p | 11811 |
04/08/2023 | 150.00p | 160.00p | 142.66p | 155.00p | 39318 |
03/08/2023 | 160.00p | 170.00p | 143.30p | 150.00p | 41283 |
*Close Price adjusted for both dividends and splits