Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/04/2024 | 49.50p | 52.00p | 48.00p | 51.00p | 39033 |
22/04/2024 | 48.00p | 49.50p | 48.00p | 49.50p | 71704 |
19/04/2024 | 47.50p | 48.25p | 47.25p | 48.00p | 59690 |
18/04/2024 | 45.50p | 47.50p | 45.00p | 47.50p | 117545 |
17/04/2024 | 45.50p | 47.00p | 44.00p | 47.00p | 38326 |
16/04/2024 | 45.40p | 46.75p | 45.40p | 45.40p | 33783 |
15/04/2024 | 45.40p | 46.60p | 45.40p | 45.40p | 23390 |
12/04/2024 | 45.40p | 45.99p | 45.00p | 45.40p | 592588 |
11/04/2024 | 45.40p | 46.00p | 44.05p | 45.40p | 286877 |
10/04/2024 | 45.40p | 46.00p | 43.80p | 45.40p | 99160 |
09/04/2024 | 45.40p | 46.10p | 44.00p | 45.40p | 95208 |
08/04/2024 | 45.40p | 46.13p | 44.00p | 45.40p | 133749 |
05/04/2024 | 45.30p | 47.00p | 43.60p | 45.30p | 182160 |
04/04/2024 | 45.30p | 46.35p | 43.60p | 45.30p | 246618 |
03/04/2024 | 45.30p | 46.40p | 43.60p | 45.30p | 152489 |
02/04/2024 | 45.20p | 46.40p | 43.70p | 45.30p | 209035 |
28/03/2024 | 44.70p | 45.90p | 44.50p | 45.30p | 85913 |
27/03/2024 | 44.70p | 46.00p | 43.50p | 45.00p | 36473 |
26/03/2024 | 46.00p | 46.00p | 43.80p | 45.00p | 70999 |
25/03/2024 | 46.00p | 46.00p | 44.05p | 46.00p | 1166 |
22/03/2024 | 47.00p | 47.00p | 44.03p | 46.00p | 74486 |
21/03/2024 | 47.00p | 47.00p | 46.01p | 47.00p | 68181 |
20/03/2024 | 46.50p | 46.50p | 46.50p | 46.50p | 10007 |
19/03/2024 | 46.50p | 46.50p | 45.10p | 46.50p | 14512 |
18/03/2024 | 46.00p | 47.10p | 44.00p | 46.50p | 21295 |
15/03/2024 | 46.50p | 46.50p | 46.00p | 46.00p | 62000 |
14/03/2024 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
13/03/2024 | 47.00p | 47.00p | 45.00p | 46.50p | 53667 |
12/03/2024 | 46.00p | 47.00p | 45.00p | 47.00p | 69187 |
11/03/2024 | 45.50p | 46.00p | 45.00p | 46.00p | 67079 |
08/03/2024 | 46.50p | 47.42p | 44.10p | 45.50p | 45520 |
07/03/2024 | 45.00p | 49.40p | 45.00p | 47.50p | 38141 |
06/03/2024 | 45.00p | 45.80p | 44.50p | 45.00p | 54654 |
05/03/2024 | 47.00p | 47.40p | 46.40p | 46.40p | 58731 |
04/03/2024 | 45.00p | 48.70p | 45.00p | 47.00p | 222490 |
01/03/2024 | 43.70p | 48.00p | 43.50p | 45.00p | 459765 |
29/02/2024 | 44.70p | 44.70p | 43.50p | 43.70p | 32069 |
28/02/2024 | 44.80p | 45.00p | 43.15p | 44.20p | 58909 |
27/02/2024 | 44.80p | 45.48p | 43.60p | 44.80p | 26099 |
26/02/2024 | 44.80p | 46.00p | 43.60p | 44.80p | 15601 |
23/02/2024 | 44.80p | 45.50p | 43.60p | 44.80p | 25612 |
22/02/2024 | 44.80p | 44.80p | 43.60p | 44.80p | 14285 |
21/02/2024 | 44.80p | 45.70p | 43.60p | 44.80p | 36000 |
20/02/2024 | 44.80p | 44.80p | 43.60p | 44.80p | 31060 |
19/02/2024 | 44.60p | 44.80p | 43.60p | 44.80p | 4000 |
16/02/2024 | 45.00p | 45.50p | 44.60p | 44.60p | 1000 |
15/02/2024 | 45.00p | 45.00p | 44.00p | 45.00p | 3408 |
14/02/2024 | 45.00p | 45.00p | 44.00p | 45.00p | 2 |
13/02/2024 | 44.80p | 45.77p | 43.82p | 45.00p | 45659 |
12/02/2024 | 44.70p | 45.77p | 43.62p | 44.80p | 9057 |
09/02/2024 | 44.70p | 45.95p | 43.60p | 44.70p | 74780 |
08/02/2024 | 45.70p | 45.70p | 43.62p | 44.20p | 12106 |
07/02/2024 | 44.20p | 45.00p | 43.62p | 44.20p | 35328 |
06/02/2024 | 44.20p | 44.20p | 43.40p | 44.20p | 15000 |
05/02/2024 | 44.20p | 44.40p | 44.20p | 44.20p | 0 |
02/02/2024 | 44.80p | 44.80p | 43.60p | 44.20p | 10588 |
01/02/2024 | 43.70p | 45.00p | 43.62p | 45.00p | 53466 |
31/01/2024 | 43.70p | 43.99p | 43.53p | 43.70p | 15752 |
30/01/2024 | 43.70p | 43.99p | 43.40p | 43.70p | 16383 |
29/01/2024 | 43.70p | 44.00p | 43.70p | 43.70p | 14754 |
26/01/2024 | 44.00p | 44.00p | 43.50p | 43.70p | 20000 |
25/01/2024 | 44.00p | 44.45p | 43.50p | 44.00p | 74380 |
24/01/2024 | 43.70p | 44.00p | 43.40p | 44.00p | 48809 |
23/01/2024 | 44.00p | 44.40p | 43.40p | 44.00p | 253376 |
22/01/2024 | 42.50p | 43.90p | 40.80p | 43.50p | 271961 |
19/01/2024 | 42.50p | 42.95p | 41.36p | 42.50p | 86730 |
18/01/2024 | 41.50p | 42.00p | 40.83p | 42.00p | 114998 |
17/01/2024 | 40.50p | 42.00p | 40.50p | 41.50p | 652576 |
16/01/2024 | 40.50p | 42.00p | 39.67p | 40.50p | 7900 |
15/01/2024 | 40.50p | 41.97p | 39.60p | 40.50p | 6059 |
12/01/2024 | 40.50p | 41.97p | 39.60p | 40.50p | 3015 |
11/01/2024 | 40.00p | 41.97p | 39.16p | 40.50p | 41090 |
10/01/2024 | 40.00p | 42.00p | 39.10p | 40.00p | 15116 |
09/01/2024 | 39.50p | 41.96p | 39.05p | 40.00p | 22353 |
08/01/2024 | 39.50p | 39.50p | 39.00p | 39.50p | 20967 |
05/01/2024 | 39.50p | 41.95p | 38.33p | 39.50p | 70447 |
04/01/2024 | 39.50p | 41.95p | 38.25p | 39.50p | 38533 |
03/01/2024 | 39.50p | 42.00p | 38.50p | 39.50p | 52758 |
02/01/2024 | 39.50p | 39.50p | 38.50p | 39.50p | 45000 |
29/12/2023 | 39.50p | 39.83p | 39.50p | 39.50p | 0 |
28/12/2023 | 39.00p | 42.15p | 38.08p | 39.50p | 48044 |
27/12/2023 | 39.00p | 41.00p | 38.08p | 39.00p | 14407 |
22/12/2023 | 40.00p | 41.80p | 39.00p | 39.00p | 1049 |
21/12/2023 | 39.50p | 40.67p | 38.76p | 40.00p | 41890 |
20/12/2023 | 39.50p | 40.49p | 38.00p | 39.50p | 62684 |
19/12/2023 | 38.60p | 40.33p | 38.40p | 39.50p | 100828 |
18/12/2023 | 38.30p | 40.60p | 36.60p | 38.60p | 35153 |
15/12/2023 | 38.30p | 38.30p | 38.08p | 38.30p | 4545 |
14/12/2023 | 38.30p | 38.30p | 38.00p | 38.30p | 4091 |
13/12/2023 | 38.20p | 39.00p | 38.20p | 38.30p | 8762 |
12/12/2023 | 38.00p | 40.20p | 36.40p | 38.20p | 14034 |
11/12/2023 | 37.50p | 40.00p | 37.00p | 38.00p | 20614 |
08/12/2023 | 36.50p | 38.00p | 36.50p | 37.80p | 14839 |
07/12/2023 | 36.50p | 37.90p | 36.50p | 36.50p | 21108 |
06/12/2023 | 35.50p | 36.00p | 35.25p | 36.00p | 66124 |
05/12/2023 | 35.50p | 37.00p | 34.70p | 35.60p | 29655 |
04/12/2023 | 35.50p | 37.00p | 35.50p | 35.50p | 6000 |
01/12/2023 | 34.00p | 36.75p | 34.00p | 35.50p | 45830 |
30/11/2023 | 34.00p | 35.00p | 34.00p | 34.00p | 4987 |
29/11/2023 | 34.00p | 35.20p | 33.75p | 34.00p | 55000 |
28/11/2023 | 34.50p | 35.50p | 34.00p | 34.00p | 33169 |
27/11/2023 | 34.50p | 35.50p | 33.75p | 34.50p | 932 |
24/11/2023 | 34.50p | 35.85p | 34.50p | 34.50p | 20000 |
23/11/2023 | 34.50p | 35.77p | 34.50p | 34.50p | 56833 |
22/11/2023 | 34.50p | 34.50p | 33.70p | 34.50p | 28908 |
21/11/2023 | 34.50p | 34.50p | 33.70p | 34.50p | 13751 |
20/11/2023 | 35.00p | 35.00p | 33.00p | 34.50p | 40510 |
17/11/2023 | 34.50p | 36.00p | 34.50p | 35.00p | 13606 |
16/11/2023 | 34.50p | 36.00p | 33.13p | 34.50p | 84156 |
15/11/2023 | 34.50p | 35.97p | 34.50p | 34.50p | 5000 |
14/11/2023 | 35.50p | 35.90p | 35.00p | 35.00p | 60500 |
13/11/2023 | 35.20p | 35.98p | 34.65p | 35.50p | 37067 |
10/11/2023 | 34.50p | 35.33p | 34.50p | 35.20p | 68639 |
09/11/2023 | 34.50p | 35.33p | 33.75p | 34.50p | 9607 |
08/11/2023 | 34.50p | 34.50p | 33.75p | 34.50p | 280 |
07/11/2023 | 34.00p | 34.00p | 33.70p | 34.00p | 25900 |
06/11/2023 | 34.00p | 34.25p | 34.00p | 34.00p | 0 |
03/11/2023 | 34.00p | 34.50p | 34.00p | 34.00p | 10000 |
02/11/2023 | 34.00p | 34.00p | 33.00p | 34.00p | 9807 |
01/11/2023 | 34.00p | 34.00p | 33.03p | 34.00p | 1795 |
31/10/2023 | 34.00p | 34.00p | 32.00p | 34.00p | 28723 |
30/10/2023 | 34.00p | 34.00p | 34.00p | 34.00p | 9620 |
27/10/2023 | 34.50p | 34.50p | 33.00p | 34.00p | 53594 |
26/10/2023 | 34.50p | 34.86p | 34.50p | 34.50p | 0 |
25/10/2023 | 34.50p | 34.50p | 33.00p | 34.50p | 2680 |
24/10/2023 | 34.50p | 34.50p | 33.05p | 34.50p | 554 |
23/10/2023 | 34.50p | 34.50p | 33.75p | 34.50p | 1622877 |
20/10/2023 | 34.50p | 34.50p | 33.00p | 34.50p | 17702 |
19/10/2023 | 34.50p | 35.50p | 32.00p | 34.50p | 0 |
18/10/2023 | 34.50p | 34.70p | 34.50p | 34.50p | 0 |
17/10/2023 | 34.50p | 34.50p | 33.00p | 34.50p | 7228 |
16/10/2023 | 34.50p | 34.50p | 34.40p | 34.50p | 3947 |
13/10/2023 | 34.50p | 35.00p | 33.00p | 35.00p | 15213 |
12/10/2023 | 34.50p | 34.50p | 34.40p | 34.40p | 9997 |
11/10/2023 | 35.20p | 35.50p | 33.00p | 34.50p | 6135 |
10/10/2023 | 35.20p | 35.20p | 34.60p | 35.20p | 10000 |
09/10/2023 | 34.50p | 35.38p | 35.20p | 35.20p | 0 |
06/10/2023 | 35.20p | 35.50p | 35.20p | 35.20p | 60200 |
05/10/2023 | 35.20p | 35.20p | 34.42p | 35.20p | 1839 |
04/10/2023 | 35.20p | 35.20p | 35.00p | 35.20p | 45500 |
03/10/2023 | 35.20p | 35.20p | 34.40p | 35.20p | 47306 |
02/10/2023 | 35.20p | 35.20p | 34.42p | 35.20p | 829990 |
29/09/2023 | 35.20p | 35.20p | 34.40p | 35.20p | 2290236 |
28/09/2023 | 35.20p | 35.20p | 34.40p | 35.20p | 756662 |
27/09/2023 | 35.20p | 35.98p | 34.40p | 35.20p | 755849 |
26/09/2023 | 35.20p | 35.32p | 34.99p | 35.20p | 9647 |
25/09/2023 | 35.20p | 35.32p | 34.50p | 35.20p | 97009 |
22/09/2023 | 34.50p | 35.80p | 34.50p | 35.20p | 195529 |
21/09/2023 | 34.50p | 35.00p | 33.68p | 34.50p | 53689 |
20/09/2023 | 33.50p | 35.50p | 32.00p | 34.50p | 95708 |
19/09/2023 | 33.50p | 33.50p | 33.30p | 33.50p | 0 |
18/09/2023 | 33.50p | 34.55p | 33.50p | 33.50p | 57654 |
15/09/2023 | 33.50p | 34.40p | 32.23p | 33.50p | 156550 |
14/09/2023 | 34.00p | 34.00p | 33.00p | 33.50p | 66000 |
13/09/2023 | 34.00p | 34.66p | 33.36p | 34.00p | 10300 |
12/09/2023 | 34.70p | 34.70p | 34.00p | 34.00p | 15000 |
11/09/2023 | 34.70p | 34.90p | 33.40p | 33.60p | 152664 |
08/09/2023 | 34.50p | 34.78p | 33.70p | 34.70p | 31400 |
07/09/2023 | 34.70p | 34.90p | 34.70p | 34.70p | 1699 |
06/09/2023 | 34.70p | 34.70p | 33.70p | 34.70p | 2210 |
05/09/2023 | 34.70p | 34.70p | 33.70p | 34.70p | 6750 |
04/09/2023 | 34.70p | 36.00p | 33.40p | 34.70p | 39999 |
01/09/2023 | 34.70p | 34.90p | 33.70p | 34.70p | 62556 |
31/08/2023 | 34.50p | 34.70p | 33.70p | 34.70p | 10500 |
30/08/2023 | 34.50p | 35.00p | 33.80p | 34.50p | 83754 |
29/08/2023 | 34.50p | 34.50p | 33.80p | 34.50p | 30642 |
25/08/2023 | 34.50p | 35.63p | 33.60p | 34.50p | 10808 |
24/08/2023 | 34.50p | 36.00p | 34.50p | 34.50p | 7068 |
23/08/2023 | 34.50p | 34.50p | 33.00p | 34.50p | 516520 |
22/08/2023 | 34.50p | 35.85p | 33.80p | 34.50p | 20985 |
21/08/2023 | 34.00p | 35.00p | 33.36p | 34.50p | 43950 |
18/08/2023 | 34.00p | 35.00p | 33.35p | 34.00p | 27157 |
17/08/2023 | 34.50p | 35.00p | 32.50p | 34.00p | 23601 |
16/08/2023 | 37.00p | 37.00p | 34.00p | 35.50p | 62532 |
15/08/2023 | 37.00p | 37.00p | 36.00p | 37.00p | 40777 |
14/08/2023 | 36.50p | 37.00p | 36.00p | 37.00p | 4513 |
11/08/2023 | 37.00p | 37.00p | 36.25p | 37.00p | 332 |
10/08/2023 | 37.00p | 37.00p | 36.33p | 37.00p | 68 |
09/08/2023 | 37.00p | 37.00p | 36.33p | 37.00p | 4169 |
08/08/2023 | 37.00p | 37.00p | 35.25p | 37.00p | 37504 |
07/08/2023 | 38.00p | 38.00p | 36.00p | 37.00p | 366150 |
04/08/2023 | 39.00p | 39.00p | 37.00p | 38.00p | 9698 |
03/08/2023 | 39.00p | 39.00p | 37.50p | 39.00p | 3252 |
02/08/2023 | 40.50p | 41.00p | 38.00p | 39.00p | 29083 |
01/08/2023 | 40.50p | 40.50p | 40.00p | 40.50p | 3965 |
31/07/2023 | 41.00p | 41.00p | 40.00p | 40.50p | 1228 |
28/07/2023 | 41.00p | 41.00p | 38.10p | 41.00p | 13432 |
27/07/2023 | 41.00p | 41.00p | 40.00p | 41.00p | 10808 |
26/07/2023 | 41.00p | 41.00p | 38.10p | 41.00p | 6401 |
25/07/2023 | 41.00p | 41.00p | 38.00p | 41.00p | 16960 |
24/07/2023 | 41.00p | 41.00p | 38.00p | 41.00p | 53914 |
21/07/2023 | 41.50p | 41.50p | 39.00p | 41.00p | 12811 |
20/07/2023 | 41.50p | 41.50p | 40.00p | 41.50p | 166459 |
19/07/2023 | 40.50p | 41.50p | 39.00p | 41.50p | 46794 |
18/07/2023 | 41.50p | 41.50p | 40.45p | 40.50p | 37994 |
17/07/2023 | 42.00p | 42.00p | 40.00p | 41.50p | 126448 |
14/07/2023 | 43.50p | 43.50p | 41.00p | 42.00p | 58152 |
13/07/2023 | 43.50p | 43.50p | 43.05p | 43.50p | 9509 |
12/07/2023 | 44.50p | 44.50p | 43.00p | 43.50p | 4551 |
11/07/2023 | 45.00p | 45.00p | 43.00p | 44.50p | 9380 |
*Close Price adjusted for both dividends and splits