Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 33.50p | 33.99p | 33.25p | 33.50p | 29382 |
25/04/2024 | 34.50p | 34.60p | 33.50p | 33.50p | 93601 |
24/04/2024 | 34.50p | 34.70p | 34.15p | 34.50p | 65285 |
23/04/2024 | 34.50p | 34.75p | 34.10p | 34.50p | 125855 |
22/04/2024 | 34.20p | 34.90p | 33.41p | 34.50p | 72493 |
19/04/2024 | 35.20p | 36.00p | 33.40p | 34.20p | 60189 |
18/04/2024 | 34.70p | 34.90p | 33.84p | 34.70p | 30548 |
17/04/2024 | 35.00p | 35.00p | 33.40p | 34.70p | 200756 |
16/04/2024 | 35.50p | 36.00p | 34.13p | 35.00p | 76001 |
15/04/2024 | 36.00p | 37.80p | 35.01p | 35.70p | 42665 |
12/04/2024 | 36.00p | 37.00p | 34.40p | 36.00p | 13852 |
11/04/2024 | 36.00p | 37.00p | 35.21p | 36.00p | 54475 |
10/04/2024 | 37.00p | 39.00p | 35.44p | 36.00p | 44901 |
09/04/2024 | 37.00p | 37.07p | 35.44p | 37.00p | 19682 |
08/04/2024 | 37.00p | 37.27p | 35.00p | 37.00p | 75721 |
05/04/2024 | 36.50p | 37.33p | 35.75p | 37.00p | 50082 |
04/04/2024 | 36.50p | 37.44p | 35.74p | 36.50p | 46869 |
03/04/2024 | 36.50p | 38.00p | 35.00p | 36.50p | 321445 |
02/04/2024 | 35.50p | 36.97p | 34.00p | 36.50p | 18774 |
28/03/2024 | 36.00p | 37.00p | 34.00p | 35.50p | 232019 |
27/03/2024 | 36.00p | 37.00p | 35.00p | 37.00p | 371356 |
26/03/2024 | 36.00p | 36.00p | 35.82p | 36.00p | 34587 |
25/03/2024 | 35.50p | 36.00p | 34.40p | 36.00p | 30489 |
22/03/2024 | 36.00p | 36.00p | 35.14p | 35.50p | 1843 |
21/03/2024 | 37.00p | 39.00p | 35.00p | 36.00p | 86008 |
20/03/2024 | 36.50p | 36.50p | 36.50p | 37.00p | 1342 |
19/03/2024 | 36.50p | 38.00p | 35.00p | 36.50p | 16241 |
18/03/2024 | 36.50p | 36.95p | 36.50p | 36.50p | 1927 |
15/03/2024 | 36.50p | 36.50p | 35.56p | 36.50p | 0 |
14/03/2024 | 36.50p | 37.35p | 36.50p | 36.50p | 24024 |
13/03/2024 | 36.50p | 38.00p | 35.04p | 36.50p | 4882 |
12/03/2024 | 36.00p | 36.50p | 36.00p | 36.50p | 28000 |
11/03/2024 | 37.00p | 37.48p | 35.25p | 36.00p | 75860 |
08/03/2024 | 37.00p | 37.48p | 36.21p | 37.00p | 10635 |
07/03/2024 | 37.00p | 38.00p | 37.00p | 37.00p | 6735 |
06/03/2024 | 38.00p | 38.00p | 36.13p | 37.00p | 18028 |
05/03/2024 | 38.50p | 40.00p | 37.32p | 38.00p | 2983 |
04/03/2024 | 38.50p | 38.89p | 37.03p | 38.50p | 62127 |
01/03/2024 | 39.00p | 40.00p | 36.00p | 38.50p | 39620 |
29/02/2024 | 39.00p | 39.00p | 38.00p | 39.00p | 24643 |
28/02/2024 | 41.00p | 41.00p | 37.20p | 39.00p | 129043 |
27/02/2024 | 41.00p | 41.00p | 40.00p | 41.00p | 1420 |
26/02/2024 | 41.00p | 41.13p | 40.00p | 41.00p | 4434 |
23/02/2024 | 41.50p | 43.00p | 40.00p | 41.00p | 56094 |
22/02/2024 | 41.50p | 43.00p | 40.15p | 41.50p | 90093 |
21/02/2024 | 40.50p | 43.50p | 39.11p | 41.50p | 377113 |
20/02/2024 | 39.00p | 42.00p | 38.00p | 40.50p | 91972 |
19/02/2024 | 39.00p | 39.45p | 38.02p | 39.00p | 95 |
16/02/2024 | 39.00p | 39.45p | 38.02p | 39.00p | 26532 |
15/02/2024 | 39.00p | 39.89p | 38.04p | 39.00p | 38012 |
14/02/2024 | 39.00p | 39.44p | 38.58p | 39.00p | 7544 |
13/02/2024 | 39.00p | 39.00p | 38.58p | 39.00p | 8767 |
12/02/2024 | 40.00p | 42.00p | 38.55p | 39.00p | 65821 |
09/02/2024 | 40.00p | 40.00p | 38.44p | 40.00p | 38826 |
08/02/2024 | 40.00p | 42.00p | 38.00p | 40.00p | 54987 |
07/02/2024 | 40.50p | 40.50p | 38.55p | 40.00p | 64263 |
06/02/2024 | 40.50p | 40.61p | 40.49p | 40.50p | 30000 |
05/02/2024 | 40.50p | 40.62p | 39.03p | 40.50p | 38130 |
02/02/2024 | 40.50p | 41.87p | 39.50p | 40.50p | 16438 |
01/02/2024 | 40.50p | 40.50p | 39.50p | 40.50p | 2201 |
31/01/2024 | 40.50p | 40.78p | 39.00p | 40.50p | 70010 |
30/01/2024 | 39.00p | 41.00p | 38.00p | 40.50p | 171030 |
29/01/2024 | 39.50p | 40.00p | 38.00p | 39.00p | 44000 |
26/01/2024 | 39.50p | 39.99p | 39.01p | 39.50p | 1007 |
25/01/2024 | 39.50p | 40.00p | 39.00p | 39.50p | 39964 |
24/01/2024 | 39.50p | 40.00p | 39.00p | 39.50p | 6505 |
23/01/2024 | 39.50p | 40.00p | 39.00p | 39.50p | 35741 |
22/01/2024 | 40.00p | 40.00p | 39.02p | 39.50p | 326090 |
19/01/2024 | 41.50p | 42.00p | 39.00p | 40.00p | 107095 |
18/01/2024 | 41.50p | 43.00p | 40.00p | 41.50p | 188299 |
17/01/2024 | 41.50p | 43.00p | 40.03p | 41.50p | 96999 |
16/01/2024 | 42.00p | 44.00p | 40.00p | 41.50p | 57069 |
15/01/2024 | 42.00p | 43.45p | 41.00p | 42.00p | 26515 |
12/01/2024 | 42.00p | 42.00p | 40.00p | 42.00p | 63145 |
11/01/2024 | 42.50p | 44.00p | 41.00p | 42.00p | 33793 |
10/01/2024 | 42.50p | 43.97p | 42.50p | 42.50p | 5659 |
09/01/2024 | 42.50p | 42.50p | 41.00p | 42.50p | 2119 |
08/01/2024 | 42.50p | 42.50p | 41.64p | 42.50p | 1000 |
05/01/2024 | 42.00p | 44.00p | 40.73p | 42.50p | 30407 |
04/01/2024 | 42.00p | 43.40p | 40.66p | 42.00p | 5489 |
03/01/2024 | 42.50p | 43.00p | 40.48p | 42.00p | 37442 |
02/01/2024 | 43.00p | 45.00p | 41.00p | 42.00p | 57374 |
29/12/2023 | 43.50p | 45.00p | 41.00p | 43.00p | 48388 |
28/12/2023 | 41.00p | 45.00p | 41.00p | 45.00p | 278387 |
27/12/2023 | 39.00p | 41.00p | 37.00p | 41.00p | 39317 |
22/12/2023 | 38.50p | 40.90p | 37.67p | 39.00p | 8383 |
21/12/2023 | 38.50p | 40.00p | 38.50p | 38.50p | 342 |
20/12/2023 | 38.50p | 40.00p | 38.50p | 38.50p | 3750 |
19/12/2023 | 37.00p | 39.97p | 36.10p | 38.50p | 187631 |
18/12/2023 | 39.00p | 40.00p | 37.00p | 37.00p | 115477 |
15/12/2023 | 39.00p | 39.20p | 39.00p | 39.00p | 5549 |
14/12/2023 | 39.00p | 39.00p | 38.02p | 39.00p | 38 |
13/12/2023 | 38.50p | 39.00p | 37.03p | 39.00p | 93104 |
12/12/2023 | 38.50p | 38.70p | 37.00p | 38.50p | 63114 |
11/12/2023 | 38.50p | 38.70p | 38.50p | 38.50p | 10083 |
08/12/2023 | 39.00p | 39.75p | 37.00p | 38.50p | 92102 |
07/12/2023 | 40.00p | 42.00p | 38.00p | 39.00p | 130337 |
06/12/2023 | 40.00p | 40.25p | 38.04p | 40.00p | 31053 |
05/12/2023 | 40.00p | 41.05p | 40.00p | 40.00p | 0 |
04/12/2023 | 40.00p | 40.40p | 38.00p | 40.00p | 23717 |
01/12/2023 | 40.00p | 42.00p | 38.00p | 40.00p | 66027 |
30/11/2023 | 40.50p | 42.00p | 38.50p | 40.00p | 73476 |
29/11/2023 | 40.00p | 41.70p | 39.00p | 40.50p | 145247 |
28/11/2023 | 36.50p | 41.00p | 36.50p | 40.00p | 337367 |
27/11/2023 | 36.50p | 38.00p | 36.50p | 36.50p | 76612 |
24/11/2023 | 36.00p | 38.00p | 34.57p | 36.50p | 163072 |
23/11/2023 | 35.50p | 37.00p | 34.00p | 36.00p | 54110 |
22/11/2023 | 35.00p | 37.00p | 33.20p | 35.50p | 108766 |
21/11/2023 | 34.00p | 37.00p | 34.00p | 35.00p | 1036 |
20/11/2023 | 36.00p | 37.00p | 34.00p | 34.00p | 122542 |
17/11/2023 | 36.00p | 38.00p | 36.00p | 36.00p | 2700 |
16/11/2023 | 36.00p | 36.00p | 34.08p | 36.00p | 40960 |
15/11/2023 | 36.00p | 36.67p | 34.08p | 36.00p | 55448 |
14/11/2023 | 36.00p | 37.56p | 34.37p | 36.00p | 2664 |
13/11/2023 | 36.00p | 37.56p | 34.00p | 36.00p | 989 |
10/11/2023 | 36.00p | 37.56p | 34.37p | 36.00p | 6639 |
09/11/2023 | 36.00p | 38.00p | 34.37p | 36.00p | 44 |
08/11/2023 | 36.00p | 36.00p | 34.00p | 36.00p | 2302757 |
07/11/2023 | 35.50p | 35.50p | 34.00p | 35.50p | 84278 |
06/11/2023 | 35.50p | 37.00p | 34.00p | 35.50p | 2065451 |
03/11/2023 | 35.00p | 37.00p | 34.02p | 35.50p | 36422 |
02/11/2023 | 38.00p | 38.00p | 34.25p | 35.00p | 2809430 |
01/11/2023 | 38.00p | 38.00p | 36.40p | 38.00p | 52198 |
31/10/2023 | 38.00p | 39.44p | 37.48p | 38.00p | 41497 |
30/10/2023 | 38.00p | 39.44p | 37.00p | 38.00p | 25693 |
27/10/2023 | 38.50p | 40.00p | 37.42p | 38.00p | 44668 |
26/10/2023 | 36.50p | 38.90p | 35.00p | 38.50p | 114143 |
25/10/2023 | 35.50p | 38.00p | 34.67p | 36.50p | 31354 |
24/10/2023 | 34.00p | 36.00p | 34.00p | 35.50p | 81016 |
23/10/2023 | 33.00p | 33.09p | 33.00p | 33.00p | 2707 |
20/10/2023 | 33.00p | 33.00p | 31.92p | 33.00p | 10000 |
19/10/2023 | 33.00p | 35.00p | 31.92p | 33.00p | 16929 |
18/10/2023 | 33.00p | 33.25p | 31.04p | 33.00p | 220583 |
17/10/2023 | 33.00p | 33.46p | 33.00p | 33.00p | 0 |
16/10/2023 | 33.00p | 33.40p | 31.83p | 33.00p | 12718 |
13/10/2023 | 33.00p | 35.00p | 31.81p | 33.00p | 39308 |
12/10/2023 | 33.00p | 35.00p | 31.65p | 33.00p | 63524 |
11/10/2023 | 33.00p | 34.15p | 31.50p | 33.00p | 8261 |
10/10/2023 | 34.00p | 34.00p | 33.00p | 33.00p | 44644 |
09/10/2023 | 34.00p | 35.00p | 33.00p | 34.00p | 14030 |
06/10/2023 | 34.00p | 34.00p | 33.00p | 34.00p | 23876 |
05/10/2023 | 35.00p | 35.00p | 33.50p | 34.50p | 17703 |
04/10/2023 | 36.00p | 37.00p | 34.00p | 35.00p | 62917 |
03/10/2023 | 36.00p | 36.00p | 35.00p | 36.00p | 347329 |
02/10/2023 | 36.50p | 37.00p | 35.00p | 36.00p | 144937 |
29/09/2023 | 36.50p | 36.50p | 36.00p | 36.50p | 102119 |
28/09/2023 | 36.50p | 37.00p | 36.00p | 36.50p | 350654 |
27/09/2023 | 37.00p | 37.10p | 36.00p | 36.50p | 275353 |
26/09/2023 | 37.00p | 37.00p | 36.10p | 37.00p | 134233 |
25/09/2023 | 37.00p | 38.00p | 36.13p | 37.00p | 42566 |
22/09/2023 | 37.00p | 38.00p | 36.09p | 37.00p | 173753 |
21/09/2023 | 37.50p | 37.50p | 36.09p | 37.00p | 203766 |
20/09/2023 | 37.50p | 37.50p | 36.00p | 37.50p | 51890 |
19/09/2023 | 37.50p | 37.50p | 36.00p | 37.50p | 74440 |
18/09/2023 | 37.50p | 37.95p | 36.53p | 37.50p | 15442 |
15/09/2023 | 37.50p | 37.95p | 36.03p | 37.50p | 10175 |
14/09/2023 | 37.00p | 38.80p | 36.00p | 38.80p | 43192 |
13/09/2023 | 37.00p | 38.00p | 36.04p | 38.00p | 25300 |
12/09/2023 | 37.00p | 38.00p | 36.00p | 37.00p | 8002 |
11/09/2023 | 37.00p | 37.49p | 37.00p | 37.00p | 213 |
08/09/2023 | 37.00p | 37.98p | 36.04p | 37.00p | 56500 |
07/09/2023 | 37.00p | 37.76p | 36.31p | 37.00p | 38535 |
06/09/2023 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
05/09/2023 | 37.00p | 37.98p | 37.00p | 37.00p | 90007 |
04/09/2023 | 37.00p | 38.00p | 36.00p | 37.00p | 46567 |
01/09/2023 | 37.00p | 37.98p | 36.33p | 37.00p | 140540 |
31/08/2023 | 38.50p | 39.00p | 34.55p | 37.00p | 160765 |
30/08/2023 | 38.50p | 40.00p | 37.00p | 38.50p | 5729 |
29/08/2023 | 38.00p | 40.00p | 37.00p | 38.00p | 123166 |
25/08/2023 | 38.00p | 38.10p | 37.02p | 38.00p | 8838 |
24/08/2023 | 38.00p | 39.20p | 37.00p | 38.00p | 116823 |
23/08/2023 | 40.50p | 40.50p | 36.00p | 38.00p | 805912 |
22/08/2023 | 35.50p | 39.00p | 34.16p | 38.50p | 203213 |
21/08/2023 | 35.50p | 36.75p | 34.36p | 35.50p | 22500 |
18/08/2023 | 36.50p | 37.00p | 34.33p | 35.50p | 185697 |
17/08/2023 | 36.50p | 38.00p | 34.93p | 36.50p | 130630 |
16/08/2023 | 36.50p | 38.00p | 35.00p | 36.50p | 18405 |
15/08/2023 | 36.50p | 37.35p | 36.50p | 36.50p | 34 |
14/08/2023 | 36.50p | 36.50p | 35.03p | 36.50p | 7580 |
11/08/2023 | 36.50p | 37.35p | 36.50p | 36.50p | 5456 |
10/08/2023 | 34.50p | 37.00p | 34.50p | 36.50p | 130770 |
09/08/2023 | 34.50p | 34.65p | 34.25p | 34.50p | 180000 |
08/08/2023 | 34.50p | 34.50p | 34.45p | 34.50p | 0 |
07/08/2023 | 35.50p | 36.40p | 34.03p | 34.50p | 10487 |
04/08/2023 | 36.00p | 36.95p | 34.36p | 35.50p | 158055 |
03/08/2023 | 37.00p | 37.00p | 35.00p | 36.00p | 11542 |
02/08/2023 | 37.50p | 38.22p | 36.00p | 37.00p | 52392 |
01/08/2023 | 37.50p | 39.00p | 36.00p | 36.00p | 7511 |
31/07/2023 | 37.50p | 37.50p | 36.12p | 36.20p | 8745 |
28/07/2023 | 37.50p | 39.00p | 36.00p | 37.50p | 25650 |
27/07/2023 | 37.50p | 38.34p | 36.31p | 37.50p | 47173 |
26/07/2023 | 37.50p | 38.45p | 36.00p | 36.00p | 4200 |
25/07/2023 | 37.50p | 38.45p | 37.50p | 37.50p | 10 |
24/07/2023 | 37.00p | 39.00p | 35.20p | 37.50p | 149703 |
21/07/2023 | 36.00p | 37.94p | 35.86p | 37.00p | 13526 |
20/07/2023 | 35.00p | 36.98p | 35.00p | 36.00p | 36477 |
19/07/2023 | 35.50p | 36.00p | 34.00p | 35.00p | 29782 |
18/07/2023 | 34.00p | 35.75p | 32.00p | 35.50p | 93426 |
17/07/2023 | 31.50p | 34.00p | 31.00p | 34.00p | 74213 |
14/07/2023 | 31.00p | 31.98p | 30.71p | 31.00p | 137506 |
*Close Price adjusted for both dividends and splits