Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 60.00p | 60.00p | 58.04p | 60.00p | 2380 |
16/05/2024 | 60.00p | 60.00p | 59.33p | 60.00p | 0 |
15/05/2024 | 60.00p | 60.00p | 58.04p | 60.00p | 500 |
14/05/2024 | 61.50p | 61.75p | 58.25p | 60.00p | 6755 |
13/05/2024 | 62.50p | 62.50p | 60.00p | 61.50p | 12123 |
10/05/2024 | 62.50p | 64.00p | 61.00p | 62.50p | 40062 |
09/05/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 66604 |
08/05/2024 | 62.50p | 62.50p | 61.00p | 62.50p | 19534 |
07/05/2024 | 62.50p | 64.80p | 62.50p | 62.50p | 3203 |
03/05/2024 | 61.50p | 64.95p | 61.50p | 62.50p | 9350 |
02/05/2024 | 61.50p | 62.97p | 61.50p | 61.50p | 1600 |
01/05/2024 | 61.50p | 61.50p | 61.00p | 61.50p | 145 |
30/04/2024 | 64.00p | 66.45p | 61.50p | 61.50p | 1977 |
29/04/2024 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
26/04/2024 | 62.50p | 67.00p | 60.00p | 64.00p | 95778 |
25/04/2024 | 61.50p | 63.80p | 61.50p | 62.50p | 8127 |
24/04/2024 | 61.50p | 63.75p | 61.50p | 61.50p | 7828 |
23/04/2024 | 61.50p | 63.80p | 61.50p | 61.50p | 1557 |
22/04/2024 | 62.50p | 63.95p | 61.50p | 61.50p | 7482 |
19/04/2024 | 60.00p | 60.00p | 59.33p | 60.00p | 0 |
18/04/2024 | 60.00p | 60.00p | 59.33p | 60.00p | 0 |
17/04/2024 | 60.00p | 60.00p | 59.33p | 60.00p | 0 |
16/04/2024 | 60.00p | 60.00p | 58.22p | 60.00p | 2 |
15/04/2024 | 60.50p | 60.50p | 58.80p | 60.00p | 17332 |
12/04/2024 | 60.50p | 61.88p | 58.75p | 60.50p | 487 |
11/04/2024 | 61.50p | 64.45p | 58.80p | 60.50p | 39625 |
10/04/2024 | 61.50p | 61.50p | 59.00p | 61.50p | 20000 |
09/04/2024 | 61.50p | 61.50p | 59.00p | 61.50p | 4430 |
08/04/2024 | 61.50p | 61.50p | 58.00p | 61.50p | 29519 |
05/04/2024 | 61.50p | 63.00p | 61.50p | 61.50p | 2203 |
04/04/2024 | 62.50p | 65.00p | 61.12p | 63.00p | 25700 |
03/04/2024 | 62.50p | 65.00p | 62.50p | 62.50p | 9270 |
02/04/2024 | 58.50p | 65.00p | 56.25p | 62.50p | 67172 |
28/03/2024 | 55.00p | 60.00p | 55.00p | 57.50p | 31332 |
27/03/2024 | 57.50p | 60.00p | 51.00p | 54.50p | 77653 |
26/03/2024 | 57.50p | 60.00p | 55.05p | 57.50p | 60610 |
25/03/2024 | 72.50p | 74.95p | 55.00p | 57.50p | 472966 |
22/03/2024 | 75.00p | 75.00p | 71.76p | 75.00p | 3036 |
21/03/2024 | 77.50p | 78.00p | 71.64p | 75.00p | 30200 |
20/03/2024 | 80.00p | 80.00p | 80.00p | 77.50p | 35038 |
19/03/2024 | 80.00p | 80.00p | 75.10p | 80.00p | 139 |
18/03/2024 | 85.00p | 85.00p | 75.00p | 80.00p | 44460 |
15/03/2024 | 90.00p | 90.00p | 81.00p | 85.00p | 33300 |
14/03/2024 | 86.00p | 94.90p | 86.00p | 90.00p | 17673 |
13/03/2024 | 85.00p | 90.00p | 85.00p | 86.00p | 7650 |
12/03/2024 | 75.00p | 88.34p | 73.00p | 85.00p | 61752 |
11/03/2024 | 75.00p | 79.90p | 75.00p | 75.00p | 6151 |
08/03/2024 | 82.50p | 89.50p | 72.00p | 75.00p | 146329 |
07/03/2024 | 85.00p | 85.00p | 77.55p | 82.50p | 67000 |
06/03/2024 | 85.00p | 94.90p | 85.00p | 85.00p | 1777 |
05/03/2024 | 87.50p | 94.90p | 85.00p | 85.00p | 1000 |
04/03/2024 | 85.00p | 85.00p | 82.00p | 85.00p | 1250 |
01/03/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
29/02/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
28/02/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
27/02/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
26/02/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
23/02/2024 | 87.50p | 94.90p | 83.00p | 85.00p | 2653 |
22/02/2024 | 92.50p | 92.50p | 85.18p | 90.00p | 25000 |
21/02/2024 | 92.50p | 92.50p | 90.00p | 92.50p | 0 |
20/02/2024 | 92.50p | 92.50p | 90.00p | 92.50p | 0 |
19/02/2024 | 92.50p | 93.00p | 90.00p | 92.50p | 5580 |
16/02/2024 | 92.50p | 92.50p | 90.00p | 92.50p | 0 |
15/02/2024 | 95.00p | 99.50p | 90.00p | 92.50p | 14746 |
14/02/2024 | 95.00p | 95.00p | 93.00p | 95.00p | 1901 |
13/02/2024 | 95.00p | 104.80p | 91.10p | 95.00p | 823 |
12/02/2024 | 95.00p | 95.00p | 93.00p | 95.00p | 0 |
09/02/2024 | 92.50p | 100.00p | 92.50p | 95.00p | 4000 |
08/02/2024 | 92.50p | 95.00p | 92.50p | 92.50p | 0 |
07/02/2024 | 92.50p | 99.85p | 92.50p | 92.50p | 1796 |
06/02/2024 | 92.50p | 96.50p | 92.50p | 92.50p | 9011 |
05/02/2024 | 95.00p | 104.80p | 86.00p | 92.50p | 6530 |
02/02/2024 | 95.00p | 95.00p | 90.00p | 95.00p | 9000 |
01/02/2024 | 95.00p | 95.00p | 93.00p | 95.00p | 2044 |
31/01/2024 | 95.00p | 104.80p | 93.00p | 95.00p | 2936 |
30/01/2024 | 95.00p | 104.80p | 95.00p | 95.00p | 145 |
29/01/2024 | 95.00p | 104.80p | 93.00p | 95.00p | 48 |
26/01/2024 | 95.00p | 104.80p | 93.00p | 95.00p | 846 |
25/01/2024 | 95.00p | 104.80p | 95.00p | 95.00p | 1 |
24/01/2024 | 95.00p | 104.80p | 93.00p | 95.00p | 1309 |
23/01/2024 | 95.00p | 104.80p | 95.00p | 95.00p | 60 |
22/01/2024 | 95.00p | 104.80p | 93.00p | 95.00p | 5444 |
19/01/2024 | 95.00p | 104.80p | 95.00p | 95.00p | 1552 |
18/01/2024 | 95.00p | 104.80p | 85.00p | 95.00p | 775 |
17/01/2024 | 95.00p | 104.80p | 95.00p | 95.00p | 1713 |
16/01/2024 | 95.00p | 104.80p | 95.00p | 95.00p | 1 |
15/01/2024 | 95.00p | 95.00p | 92.50p | 95.00p | 6124 |
12/01/2024 | 95.00p | 104.42p | 95.00p | 95.00p | 13518 |
11/01/2024 | 95.00p | 101.90p | 95.00p | 95.00p | 377 |
10/01/2024 | 95.00p | 101.90p | 88.50p | 95.00p | 351 |
09/01/2024 | 95.00p | 101.90p | 95.00p | 95.00p | 39 |
08/01/2024 | 95.00p | 100.20p | 95.00p | 95.00p | 623 |
05/01/2024 | 95.00p | 100.20p | 95.00p | 95.00p | 1487 |
04/01/2024 | 95.00p | 100.20p | 85.60p | 95.00p | 911 |
03/01/2024 | 100.00p | 110.00p | 85.20p | 95.00p | 57638 |
02/01/2024 | 95.00p | 110.00p | 95.00p | 100.00p | 8502 |
29/12/2023 | 95.00p | 104.45p | 87.55p | 95.00p | 4899 |
28/12/2023 | 97.50p | 97.50p | 87.40p | 95.00p | 9745 |
27/12/2023 | 97.50p | 97.50p | 96.15p | 97.50p | 302 |
22/12/2023 | 97.50p | 97.50p | 95.00p | 97.50p | 0 |
21/12/2023 | 105.00p | 107.00p | 95.00p | 97.50p | 13922 |
20/12/2023 | 107.50p | 119.40p | 100.15p | 107.50p | 31990 |
19/12/2023 | 102.50p | 114.90p | 102.50p | 107.50p | 30974 |
18/12/2023 | 100.00p | 103.45p | 100.00p | 102.50p | 5039 |
15/12/2023 | 90.00p | 103.45p | 90.00p | 100.00p | 57526 |
14/12/2023 | 90.00p | 93.45p | 90.00p | 90.00p | 1757 |
13/12/2023 | 91.50p | 91.50p | 88.07p | 90.00p | 4785 |
12/12/2023 | 91.50p | 94.93p | 88.25p | 91.50p | 5274 |
11/12/2023 | 90.00p | 94.93p | 90.00p | 91.50p | 2245 |
08/12/2023 | 90.00p | 92.75p | 85.75p | 90.00p | 6153 |
07/12/2023 | 90.00p | 92.75p | 90.00p | 90.00p | 1700 |
06/12/2023 | 90.00p | 92.00p | 86.00p | 90.00p | 14000 |
05/12/2023 | 90.00p | 92.75p | 85.10p | 90.00p | 607 |
04/12/2023 | 85.00p | 92.75p | 85.00p | 90.00p | 19064 |
01/12/2023 | 79.50p | 85.00p | 78.50p | 85.00p | 13694 |
30/11/2023 | 75.00p | 84.00p | 75.00p | 79.50p | 81554 |
29/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
28/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
27/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
24/11/2023 | 75.00p | 75.00p | 71.88p | 75.00p | 13518 |
23/11/2023 | 75.00p | 78.45p | 75.00p | 75.00p | 14594 |
22/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 3500 |
21/11/2023 | 75.00p | 75.00p | 72.00p | 75.00p | 6940 |
20/11/2023 | 73.50p | 76.87p | 70.07p | 75.00p | 66583 |
17/11/2023 | 75.00p | 76.15p | 73.50p | 73.50p | 5573 |
16/11/2023 | 76.00p | 78.00p | 74.00p | 75.00p | 11274 |
15/11/2023 | 76.00p | 78.25p | 74.50p | 76.00p | 17966 |
14/11/2023 | 77.00p | 79.75p | 74.00p | 76.00p | 22786 |
13/11/2023 | 70.00p | 74.90p | 68.20p | 70.00p | 2243 |
10/11/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
09/11/2023 | 71.00p | 72.33p | 69.00p | 70.00p | 0 |
08/11/2023 | 70.00p | 75.00p | 70.00p | 71.00p | 9797 |
07/11/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
06/11/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
03/11/2023 | 72.50p | 72.50p | 70.00p | 70.00p | 23500 |
02/11/2023 | 72.50p | 74.00p | 71.50p | 72.50p | 4588 |
01/11/2023 | 72.50p | 75.00p | 71.50p | 72.50p | 2592 |
31/10/2023 | 72.50p | 72.50p | 71.67p | 72.50p | 0 |
30/10/2023 | 72.50p | 72.50p | 71.67p | 72.50p | 0 |
27/10/2023 | 72.50p | 72.50p | 71.67p | 72.50p | 0 |
26/10/2023 | 72.50p | 72.50p | 71.67p | 72.50p | 0 |
25/10/2023 | 72.50p | 72.50p | 71.67p | 72.50p | 0 |
24/10/2023 | 72.50p | 72.50p | 70.00p | 72.50p | 2500 |
23/10/2023 | 77.50p | 77.50p | 66.10p | 72.50p | 52144 |
20/10/2023 | 77.50p | 77.50p | 76.67p | 77.50p | 0 |
19/10/2023 | 80.00p | 80.00p | 75.00p | 80.00p | 6687 |
18/10/2023 | 81.50p | 81.50p | 78.00p | 80.00p | 5936 |
17/10/2023 | 81.50p | 84.00p | 81.50p | 81.50p | 52 |
16/10/2023 | 83.00p | 87.90p | 78.00p | 81.50p | 19178 |
13/10/2023 | 81.50p | 84.93p | 81.00p | 83.00p | 1900 |
12/10/2023 | 78.50p | 84.90p | 75.07p | 81.50p | 17500 |
11/10/2023 | 78.50p | 80.00p | 78.50p | 78.50p | 1250 |
10/10/2023 | 78.50p | 78.50p | 76.05p | 78.50p | 1000 |
09/10/2023 | 81.00p | 81.00p | 75.10p | 78.50p | 12137 |
06/10/2023 | 81.00p | 84.92p | 77.08p | 81.00p | 1658 |
05/10/2023 | 81.00p | 82.33p | 81.00p | 81.00p | 0 |
04/10/2023 | 80.00p | 82.33p | 80.00p | 81.00p | 0 |
03/10/2023 | 81.00p | 81.00p | 79.00p | 80.00p | 2000 |
02/10/2023 | 81.00p | 82.33p | 81.00p | 81.00p | 0 |
29/09/2023 | 85.00p | 90.00p | 80.00p | 81.00p | 28198 |
28/09/2023 | 85.00p | 90.00p | 85.00p | 85.00p | 358 |
27/09/2023 | 85.00p | 90.00p | 80.50p | 85.00p | 6186 |
26/09/2023 | 79.00p | 90.00p | 79.00p | 85.00p | 18105 |
25/09/2023 | 79.00p | 82.92p | 79.00p | 79.00p | 3089 |
22/09/2023 | 79.00p | 80.33p | 79.00p | 79.00p | 0 |
21/09/2023 | 79.00p | 80.33p | 79.00p | 79.00p | 0 |
20/09/2023 | 79.00p | 80.33p | 79.00p | 79.00p | 0 |
19/09/2023 | 76.50p | 82.92p | 76.50p | 79.00p | 19718 |
18/09/2023 | 76.50p | 76.50p | 75.33p | 76.50p | 0 |
15/09/2023 | 76.50p | 76.50p | 73.66p | 76.50p | 21 |
14/09/2023 | 76.50p | 76.50p | 75.33p | 76.50p | 0 |
13/09/2023 | 76.50p | 76.50p | 75.33p | 76.50p | 0 |
12/09/2023 | 76.50p | 76.50p | 75.33p | 76.50p | 0 |
11/09/2023 | 76.50p | 76.50p | 75.33p | 76.50p | 0 |
08/09/2023 | 76.50p | 76.50p | 73.66p | 76.50p | 601 |
07/09/2023 | 76.50p | 76.50p | 75.33p | 76.50p | 0 |
06/09/2023 | 76.50p | 76.50p | 75.33p | 76.50p | 0 |
05/09/2023 | 76.50p | 76.50p | 75.33p | 76.50p | 0 |
04/09/2023 | 76.50p | 76.50p | 75.33p | 76.50p | 0 |
01/09/2023 | 76.50p | 76.50p | 75.33p | 76.50p | 0 |
31/08/2023 | 76.50p | 76.50p | 75.33p | 76.50p | 0 |
30/08/2023 | 76.50p | 76.50p | 75.33p | 76.50p | 0 |
29/08/2023 | 76.50p | 76.50p | 75.30p | 76.50p | 5024 |
25/08/2023 | 76.50p | 76.50p | 75.33p | 76.50p | 0 |
24/08/2023 | 77.50p | 77.50p | 75.33p | 76.50p | 0 |
23/08/2023 | 77.50p | 77.50p | 77.00p | 77.50p | 30000 |
22/08/2023 | 77.50p | 77.50p | 75.50p | 77.50p | 105 |
21/08/2023 | 80.00p | 80.00p | 75.00p | 77.50p | 755 |
18/08/2023 | 80.00p | 85.00p | 75.50p | 80.00p | 1205 |
17/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
16/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
15/08/2023 | 80.00p | 80.00p | 76.28p | 80.00p | 10000 |
14/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
11/08/2023 | 80.00p | 80.00p | 75.55p | 80.00p | 2638 |
10/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
09/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
08/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
07/08/2023 | 80.00p | 82.90p | 76.25p | 80.00p | 9194 |
04/08/2023 | 80.00p | 81.60p | 79.77p | 80.00p | 12000 |
03/08/2023 | 78.50p | 81.80p | 78.50p | 80.00p | 12000 |
*Close Price adjusted for both dividends and splits