Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2024 | 19.25p | 20.68p | 19.25p | 20.40p | 2135744 |
08/05/2024 | 19.75p | 20.00p | 19.00p | 19.25p | 510529 |
07/05/2024 | 19.75p | 20.00p | 19.50p | 19.65p | 495047 |
03/05/2024 | 19.75p | 20.00p | 19.50p | 19.50p | 875417 |
02/05/2024 | 20.50p | 20.50p | 19.55p | 19.70p | 987676 |
01/05/2024 | 20.50p | 21.00p | 20.00p | 20.30p | 318125 |
30/04/2024 | 21.75p | 22.50p | 19.50p | 20.20p | 2049109 |
29/04/2024 | 22.50p | 23.00p | 19.93p | 21.50p | 2814329 |
26/04/2024 | 22.00p | 23.40p | 18.50p | 23.25p | 123818208 |
25/04/2024 | 22.00p | 22.50p | 21.55p | 22.00p | 330541 |
24/04/2024 | 21.50p | 22.40p | 21.00p | 21.80p | 250854 |
23/04/2024 | 21.75p | 22.00p | 21.19p | 21.80p | 555763 |
22/04/2024 | 22.00p | 22.50p | 21.51p | 21.75p | 499649 |
19/04/2024 | 22.00p | 22.50p | 21.50p | 22.10p | 405256 |
18/04/2024 | 22.00p | 22.29p | 21.90p | 22.00p | 139977 |
17/04/2024 | 22.00p | 22.30p | 21.82p | 22.00p | 112256 |
16/04/2024 | 22.75p | 22.75p | 21.58p | 22.10p | 784845 |
15/04/2024 | 23.75p | 23.89p | 22.70p | 22.70p | 581320 |
12/04/2024 | 22.50p | 24.00p | 22.28p | 23.75p | 1652886 |
11/04/2024 | 22.25p | 23.00p | 22.00p | 22.10p | 1078495 |
10/04/2024 | 21.00p | 22.39p | 20.85p | 22.25p | 1092820 |
09/04/2024 | 21.50p | 22.00p | 20.50p | 21.50p | 485712 |
08/04/2024 | 21.50p | 21.90p | 21.00p | 21.80p | 1058539 |
05/04/2024 | 21.00p | 22.80p | 21.00p | 21.80p | 1761854 |
04/04/2024 | 20.50p | 21.50p | 20.04p | 21.10p | 1445905 |
03/04/2024 | 22.00p | 22.50p | 20.00p | 20.70p | 2737003 |
02/04/2024 | 22.50p | 23.00p | 22.00p | 22.00p | 673031 |
28/03/2024 | 25.00p | 25.50p | 21.69p | 22.90p | 3423890 |
27/03/2024 | 25.50p | 26.00p | 23.66p | 25.00p | 2142418 |
26/03/2024 | 25.50p | 26.00p | 25.00p | 26.00p | 64179 |
25/03/2024 | 25.50p | 25.88p | 25.15p | 25.50p | 468770 |
22/03/2024 | 26.50p | 27.00p | 25.15p | 25.50p | 1534285 |
21/03/2024 | 26.50p | 28.00p | 26.50p | 26.50p | 2297514 |
20/03/2024 | 26.00p | 26.00p | 25.75p | 26.50p | 444616 |
19/03/2024 | 26.00p | 26.50p | 25.67p | 25.75p | 199539 |
18/03/2024 | 25.50p | 27.13p | 25.00p | 26.00p | 724675 |
15/03/2024 | 25.50p | 26.00p | 25.00p | 25.80p | 186872 |
14/03/2024 | 25.50p | 26.00p | 25.10p | 25.50p | 201967 |
13/03/2024 | 25.50p | 26.00p | 25.01p | 26.00p | 741006 |
12/03/2024 | 25.00p | 25.75p | 24.50p | 25.50p | 854848 |
11/03/2024 | 24.50p | 25.50p | 24.10p | 25.00p | 491078 |
08/03/2024 | 24.25p | 24.50p | 24.10p | 24.25p | 239245 |
07/03/2024 | 23.75p | 24.50p | 23.75p | 24.20p | 248521 |
06/03/2024 | 24.25p | 24.50p | 23.61p | 23.75p | 571755 |
05/03/2024 | 24.50p | 25.00p | 23.65p | 24.50p | 1455842 |
04/03/2024 | 22.75p | 25.00p | 22.50p | 24.60p | 1439519 |
01/03/2024 | 22.50p | 23.00p | 22.00p | 22.80p | 254849 |
29/02/2024 | 22.50p | 23.00p | 22.25p | 22.80p | 306544 |
28/02/2024 | 22.50p | 23.50p | 22.25p | 22.50p | 631037 |
27/02/2024 | 22.50p | 23.00p | 22.00p | 22.40p | 147972 |
26/02/2024 | 22.50p | 23.00p | 22.00p | 22.50p | 228439 |
23/02/2024 | 22.25p | 23.00p | 22.00p | 22.50p | 867891 |
22/02/2024 | 21.25p | 22.55p | 21.07p | 22.00p | 1125772 |
21/02/2024 | 21.25p | 21.50p | 20.50p | 21.30p | 792972 |
20/02/2024 | 21.00p | 21.75p | 20.85p | 21.40p | 2978058 |
19/02/2024 | 20.00p | 20.50p | 19.50p | 20.00p | 343588 |
16/02/2024 | 19.75p | 20.40p | 19.75p | 20.00p | 644635 |
15/02/2024 | 19.50p | 20.00p | 19.00p | 20.00p | 826118 |
14/02/2024 | 18.75p | 20.00p | 18.50p | 19.50p | 366448 |
13/02/2024 | 18.50p | 19.00p | 18.00p | 18.75p | 247985 |
12/02/2024 | 18.00p | 18.95p | 17.50p | 18.50p | 394429 |
09/02/2024 | 17.75p | 18.50p | 17.50p | 18.00p | 1421701 |
08/02/2024 | 18.00p | 18.50p | 17.50p | 17.75p | 609175 |
07/02/2024 | 18.00p | 18.35p | 17.90p | 18.10p | 1002509 |
06/02/2024 | 18.00p | 18.50p | 17.50p | 18.15p | 575396 |
05/02/2024 | 18.00p | 18.50p | 17.50p | 18.25p | 428294 |
02/02/2024 | 18.25p | 18.50p | 18.00p | 18.00p | 310380 |
01/02/2024 | 18.50p | 19.00p | 18.00p | 18.40p | 476178 |
31/01/2024 | 18.50p | 19.00p | 18.28p | 18.50p | 352576 |
30/01/2024 | 18.00p | 19.00p | 18.00p | 18.50p | 389650 |
29/01/2024 | 18.00p | 18.50p | 17.50p | 18.00p | 224995 |
26/01/2024 | 18.25p | 18.50p | 17.78p | 18.00p | 600760 |
25/01/2024 | 17.75p | 18.50p | 17.50p | 18.25p | 252597 |
24/01/2024 | 18.13p | 18.50p | 17.70p | 18.00p | 491531 |
23/01/2024 | 17.87p | 18.50p | 17.75p | 18.13p | 2739396 |
22/01/2024 | 18.00p | 18.50p | 17.50p | 17.75p | 4846321 |
19/01/2024 | 17.75p | 18.29p | 17.50p | 18.00p | 387035 |
18/01/2024 | 17.75p | 18.00p | 17.50p | 17.60p | 2536018 |
17/01/2024 | 18.00p | 18.40p | 17.50p | 17.75p | 841231 |
16/01/2024 | 18.50p | 18.50p | 17.50p | 18.00p | 2066266 |
15/01/2024 | 18.00p | 18.50p | 17.50p | 18.30p | 624800 |
12/01/2024 | 17.50p | 18.40p | 17.00p | 18.00p | 675311 |
11/01/2024 | 17.75p | 18.00p | 17.44p | 17.50p | 406600 |
10/01/2024 | 17.75p | 17.75p | 17.50p | 17.75p | 356529 |
09/01/2024 | 17.75p | 18.00p | 17.58p | 17.75p | 208131 |
08/01/2024 | 18.00p | 18.25p | 17.58p | 17.75p | 349465 |
05/01/2024 | 17.75p | 18.00p | 17.50p | 18.00p | 747436 |
04/01/2024 | 18.00p | 18.50p | 16.70p | 17.75p | 2534262 |
03/01/2024 | 18.00p | 18.50p | 17.75p | 18.00p | 312469 |
02/01/2024 | 18.00p | 18.50p | 17.78p | 18.25p | 556518 |
29/12/2023 | 18.50p | 18.50p | 17.50p | 18.00p | 177067 |
28/12/2023 | 17.75p | 18.50p | 17.65p | 18.50p | 517919 |
27/12/2023 | 17.75p | 18.50p | 17.50p | 17.75p | 586208 |
22/12/2023 | 17.75p | 17.85p | 17.51p | 17.75p | 326520 |
21/12/2023 | 17.75p | 18.00p | 17.64p | 17.75p | 846033 |
20/12/2023 | 17.75p | 17.95p | 17.15p | 17.75p | 521142 |
19/12/2023 | 18.50p | 18.60p | 17.38p | 17.75p | 1760755 |
18/12/2023 | 18.00p | 18.68p | 17.75p | 18.50p | 583171 |
15/12/2023 | 17.75p | 18.34p | 17.65p | 18.00p | 161193 |
14/12/2023 | 17.25p | 18.00p | 17.25p | 17.75p | 309054 |
13/12/2023 | 17.25p | 17.50p | 17.00p | 17.25p | 234434 |
12/12/2023 | 18.00p | 18.00p | 17.15p | 17.75p | 581660 |
11/12/2023 | 18.00p | 18.20p | 17.50p | 17.75p | 898525 |
08/12/2023 | 17.50p | 17.83p | 17.28p | 17.50p | 462620 |
07/12/2023 | 17.50p | 18.00p | 17.19p | 17.50p | 635168 |
06/12/2023 | 17.75p | 18.50p | 17.50p | 17.50p | 830764 |
05/12/2023 | 17.50p | 18.00p | 17.25p | 17.75p | 640214 |
04/12/2023 | 18.00p | 18.50p | 17.13p | 17.50p | 664262 |
01/12/2023 | 18.00p | 18.37p | 17.50p | 18.00p | 304756 |
30/11/2023 | 18.75p | 19.00p | 17.65p | 18.00p | 1018404 |
29/11/2023 | 18.50p | 18.95p | 18.25p | 18.50p | 1313371 |
28/11/2023 | 18.50p | 18.50p | 18.00p | 18.25p | 278112 |
27/11/2023 | 18.00p | 18.50p | 18.00p | 18.50p | 547838 |
24/11/2023 | 18.00p | 18.50p | 17.70p | 18.05p | 550151 |
23/11/2023 | 18.25p | 18.50p | 17.70p | 18.00p | 460068 |
22/11/2023 | 18.50p | 19.00p | 18.01p | 18.25p | 277949 |
21/11/2023 | 18.00p | 18.95p | 18.00p | 18.50p | 921905 |
20/11/2023 | 17.75p | 18.35p | 17.50p | 18.00p | 912351 |
17/11/2023 | 18.25p | 18.50p | 17.55p | 17.80p | 822974 |
16/11/2023 | 17.75p | 19.00p | 17.70p | 18.25p | 2161626 |
15/11/2023 | 17.25p | 17.50p | 16.50p | 17.25p | 740284 |
14/11/2023 | 17.25p | 17.50p | 17.00p | 17.10p | 625120 |
13/11/2023 | 17.50p | 17.90p | 17.05p | 17.25p | 676708 |
10/11/2023 | 17.50p | 17.50p | 17.05p | 17.25p | 983088 |
09/11/2023 | 17.75p | 18.00p | 17.32p | 17.50p | 738891 |
08/11/2023 | 18.25p | 18.25p | 17.86p | 18.00p | 381518 |
07/11/2023 | 18.00p | 18.50p | 18.00p | 18.25p | 581377 |
06/11/2023 | 19.00p | 19.29p | 18.13p | 18.75p | 951481 |
03/11/2023 | 19.00p | 19.50p | 18.50p | 19.00p | 248001 |
02/11/2023 | 18.00p | 18.94p | 17.85p | 18.50p | 560062 |
01/11/2023 | 18.00p | 18.50p | 17.75p | 17.75p | 193050 |
31/10/2023 | 18.00p | 18.48p | 17.50p | 18.00p | 1491426 |
30/10/2023 | 18.25p | 18.50p | 17.80p | 18.00p | 414328 |
27/10/2023 | 18.25p | 18.65p | 18.11p | 18.25p | 615834 |
26/10/2023 | 19.00p | 19.00p | 18.25p | 18.25p | 766775 |
25/10/2023 | 19.00p | 19.50p | 18.60p | 18.90p | 855003 |
24/10/2023 | 19.00p | 19.20p | 18.77p | 18.90p | 199620 |
23/10/2023 | 19.00p | 19.65p | 18.67p | 19.50p | 868117 |
20/10/2023 | 19.50p | 20.00p | 18.67p | 19.00p | 647259 |
19/10/2023 | 18.75p | 20.00p | 18.50p | 18.90p | 1766296 |
18/10/2023 | 18.25p | 19.44p | 18.25p | 19.10p | 2809472 |
17/10/2023 | 18.75p | 18.85p | 18.16p | 18.50p | 1211817 |
16/10/2023 | 18.50p | 19.40p | 18.50p | 18.75p | 792889 |
13/10/2023 | 18.50p | 19.00p | 18.42p | 18.50p | 712013 |
12/10/2023 | 19.00p | 19.50p | 18.10p | 18.50p | 873729 |
11/10/2023 | 18.75p | 19.40p | 18.50p | 19.00p | 325375 |
10/10/2023 | 18.50p | 19.18p | 18.50p | 18.75p | 424979 |
09/10/2023 | 18.25p | 19.36p | 18.00p | 18.80p | 844825 |
06/10/2023 | 18.25p | 18.50p | 18.10p | 18.25p | 245354 |
05/10/2023 | 18.75p | 19.00p | 18.03p | 18.25p | 548668 |
04/10/2023 | 19.25p | 19.50p | 18.50p | 18.50p | 1000624 |
03/10/2023 | 19.75p | 20.00p | 19.02p | 19.25p | 597376 |
02/10/2023 | 20.00p | 20.00p | 19.50p | 19.75p | 330562 |
29/09/2023 | 20.50p | 20.50p | 19.50p | 20.00p | 584859 |
28/09/2023 | 19.50p | 20.90p | 19.50p | 20.50p | 689041 |
27/09/2023 | 19.50p | 19.73p | 19.37p | 19.50p | 193223 |
26/09/2023 | 19.75p | 20.05p | 19.28p | 19.40p | 444050 |
25/09/2023 | 19.25p | 20.90p | 19.00p | 19.75p | 1237132 |
22/09/2023 | 19.50p | 19.50p | 18.53p | 19.25p | 269482 |
21/09/2023 | 20.50p | 20.50p | 19.01p | 19.40p | 614165 |
20/09/2023 | 20.25p | 21.00p | 20.12p | 20.50p | 655124 |
19/09/2023 | 20.75p | 21.50p | 19.59p | 20.50p | 1160445 |
18/09/2023 | 21.25p | 22.00p | 19.65p | 20.00p | 1313232 |
15/09/2023 | 19.25p | 20.70p | 19.00p | 20.50p | 738633 |
14/09/2023 | 19.00p | 19.78p | 18.73p | 19.25p | 850807 |
13/09/2023 | 17.50p | 19.44p | 17.00p | 18.75p | 1619043 |
12/09/2023 | 17.50p | 18.00p | 17.00p | 17.50p | 1518138 |
11/09/2023 | 17.75p | 18.00p | 17.17p | 17.50p | 1581262 |
08/09/2023 | 17.38p | 17.65p | 17.00p | 17.38p | 933447 |
07/09/2023 | 18.50p | 19.00p | 16.60p | 17.38p | 1516978 |
06/09/2023 | 17.50p | 18.25p | 17.50p | 18.00p | 821761 |
05/09/2023 | 17.50p | 17.80p | 17.30p | 17.80p | 774365 |
04/09/2023 | 17.50p | 18.00p | 17.00p | 17.50p | 423378 |
01/09/2023 | 17.50p | 18.00p | 17.00p | 17.50p | 508979 |
31/08/2023 | 18.00p | 18.00p | 17.15p | 17.60p | 780585 |
30/08/2023 | 18.00p | 18.50p | 17.50p | 18.00p | 1114398 |
29/08/2023 | 17.50p | 18.50p | 16.50p | 18.00p | 2275261 |
25/08/2023 | 17.50p | 17.75p | 17.10p | 17.50p | 429320 |
24/08/2023 | 17.50p | 17.75p | 17.00p | 17.50p | 708334 |
23/08/2023 | 17.00p | 18.00p | 17.00p | 17.05p | 374662 |
22/08/2023 | 17.25p | 17.50p | 16.65p | 17.50p | 1346201 |
21/08/2023 | 18.25p | 18.25p | 17.15p | 17.25p | 1007597 |
18/08/2023 | 18.75p | 18.75p | 18.22p | 18.25p | 1304965 |
17/08/2023 | 18.75p | 19.00p | 18.57p | 18.75p | 278367 |
16/08/2023 | 18.75p | 18.85p | 18.55p | 18.75p | 129483 |
15/08/2023 | 18.75p | 18.90p | 18.50p | 18.75p | 277886 |
14/08/2023 | 19.50p | 19.50p | 18.80p | 18.90p | 398052 |
11/08/2023 | 19.50p | 19.50p | 18.69p | 19.50p | 438632 |
10/08/2023 | 19.50p | 19.78p | 19.00p | 19.50p | 260489 |
09/08/2023 | 19.00p | 19.50p | 18.83p | 19.50p | 243196 |
08/08/2023 | 19.00p | 19.20p | 18.81p | 19.00p | 526788 |
07/08/2023 | 19.00p | 19.25p | 18.68p | 19.00p | 397772 |
04/08/2023 | 18.50p | 19.40p | 18.18p | 19.00p | 1236232 |
03/08/2023 | 18.75p | 18.83p | 18.11p | 18.38p | 704884 |
02/08/2023 | 19.50p | 19.90p | 18.50p | 18.75p | 1404357 |
01/08/2023 | 19.50p | 19.75p | 19.16p | 19.50p | 533711 |
31/07/2023 | 19.25p | 20.50p | 19.00p | 19.50p | 1315219 |
28/07/2023 | 19.25p | 19.90p | 19.15p | 19.25p | 589873 |
27/07/2023 | 21.25p | 21.45p | 18.38p | 19.50p | 3369094 |
26/07/2023 | 21.25p | 21.40p | 20.15p | 20.90p | 1257427 |
*Close Price adjusted for both dividends and splits