Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2024 | 85.00p | 88.40p | 82.00p | 82.50p | 14656 |
27/03/2024 | 84.50p | 86.00p | 82.00p | 86.00p | 5969 |
26/03/2024 | 87.50p | 87.50p | 83.33p | 84.50p | 15296 |
25/03/2024 | 87.50p | 87.50p | 85.00p | 87.50p | 8000 |
22/03/2024 | 88.00p | 88.00p | 86.00p | 87.50p | 3184 |
21/03/2024 | 87.50p | 88.01p | 86.00p | 88.00p | 9084 |
20/03/2024 | 86.50p | 86.50p | 86.50p | 87.50p | 51208 |
19/03/2024 | 86.50p | 86.50p | 83.00p | 86.50p | 122 |
18/03/2024 | 86.50p | 86.50p | 83.00p | 86.50p | 30000 |
15/03/2024 | 86.50p | 86.50p | 81.50p | 86.50p | 5937 |
14/03/2024 | 87.50p | 88.40p | 85.00p | 86.50p | 25090 |
13/03/2024 | 87.50p | 87.50p | 86.43p | 87.50p | 0 |
12/03/2024 | 89.00p | 89.00p | 87.00p | 87.50p | 27000 |
11/03/2024 | 89.00p | 89.90p | 87.00p | 89.00p | 22305 |
08/03/2024 | 89.50p | 89.50p | 87.00p | 89.00p | 10434 |
07/03/2024 | 89.50p | 89.50p | 87.00p | 89.50p | 458 |
06/03/2024 | 89.50p | 92.00p | 87.36p | 89.50p | 60141 |
05/03/2024 | 89.50p | 89.50p | 88.00p | 89.50p | 250 |
04/03/2024 | 89.50p | 89.50p | 87.00p | 89.50p | 4 |
01/03/2024 | 89.50p | 89.50p | 87.36p | 89.50p | 25000 |
29/02/2024 | 89.50p | 89.50p | 87.00p | 89.50p | 28 |
28/02/2024 | 89.50p | 89.50p | 88.11p | 89.50p | 0 |
27/02/2024 | 89.50p | 92.00p | 89.50p | 89.50p | 5 |
26/02/2024 | 89.50p | 89.50p | 87.00p | 89.50p | 20637 |
23/02/2024 | 89.00p | 92.00p | 86.00p | 89.50p | 55 |
22/02/2024 | 89.00p | 94.00p | 86.00p | 94.00p | 33649 |
21/02/2024 | 89.00p | 89.06p | 86.00p | 89.00p | 59 |
20/02/2024 | 89.00p | 89.06p | 87.50p | 89.00p | 40495 |
19/02/2024 | 89.00p | 92.00p | 89.00p | 89.00p | 491 |
16/02/2024 | 88.75p | 92.00p | 88.55p | 89.00p | 11118 |
15/02/2024 | 87.50p | 90.00p | 87.50p | 88.75p | 24100 |
14/02/2024 | 87.50p | 90.00p | 87.00p | 87.50p | 6639 |
13/02/2024 | 87.50p | 89.80p | 87.50p | 87.50p | 3500 |
12/02/2024 | 87.50p | 87.50p | 85.00p | 87.50p | 6726 |
09/02/2024 | 87.50p | 89.80p | 87.26p | 87.50p | 3250 |
08/02/2024 | 87.50p | 87.50p | 85.71p | 87.50p | 0 |
07/02/2024 | 87.50p | 87.50p | 87.16p | 87.50p | 39248 |
06/02/2024 | 87.50p | 90.00p | 87.16p | 87.50p | 4069 |
05/02/2024 | 87.50p | 87.50p | 87.05p | 87.50p | 5177 |
02/02/2024 | 87.50p | 90.00p | 87.05p | 87.50p | 14801 |
01/02/2024 | 87.50p | 87.50p | 85.00p | 85.00p | 3020 |
31/01/2024 | 87.50p | 90.00p | 85.71p | 87.50p | 0 |
30/01/2024 | 87.50p | 90.00p | 86.50p | 90.00p | 3890 |
29/01/2024 | 88.00p | 96.00p | 85.00p | 96.00p | 90176 |
26/01/2024 | 88.00p | 88.50p | 87.44p | 88.00p | 4780 |
25/01/2024 | 86.50p | 88.00p | 85.00p | 88.00p | 66938 |
24/01/2024 | 86.50p | 86.50p | 85.09p | 86.50p | 99 |
23/01/2024 | 88.00p | 90.00p | 84.00p | 86.50p | 25026 |
22/01/2024 | 88.00p | 88.00p | 86.00p | 88.00p | 1259 |
19/01/2024 | 88.00p | 88.00p | 87.90p | 88.00p | 4000 |
18/01/2024 | 88.00p | 88.00p | 86.00p | 88.00p | 10000 |
17/01/2024 | 88.00p | 88.44p | 86.00p | 88.00p | 3500 |
16/01/2024 | 88.00p | 88.00p | 84.55p | 88.00p | 10542 |
15/01/2024 | 90.00p | 90.00p | 86.00p | 88.00p | 106699 |
12/01/2024 | 89.00p | 90.80p | 86.18p | 89.00p | 14000 |
11/01/2024 | 90.00p | 91.90p | 85.50p | 89.00p | 52324 |
10/01/2024 | 93.50p | 95.00p | 87.16p | 90.00p | 31751 |
09/01/2024 | 93.50p | 95.00p | 93.50p | 93.50p | 6 |
08/01/2024 | 93.50p | 95.00p | 92.50p | 93.50p | 48548 |
05/01/2024 | 93.00p | 93.00p | 92.00p | 92.00p | 3396 |
04/01/2024 | 91.00p | 93.80p | 89.24p | 93.00p | 25511 |
03/01/2024 | 90.00p | 92.00p | 90.00p | 91.00p | 12500 |
02/01/2024 | 90.00p | 90.34p | 88.62p | 90.00p | 210616 |
29/12/2023 | 90.00p | 90.90p | 88.55p | 90.00p | 4202 |
28/12/2023 | 90.50p | 90.85p | 90.00p | 90.00p | 5000 |
27/12/2023 | 90.00p | 90.90p | 88.35p | 90.00p | 65207 |
22/12/2023 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
21/12/2023 | 90.00p | 90.00p | 89.20p | 90.00p | 5021 |
20/12/2023 | 90.00p | 91.50p | 90.00p | 90.00p | 1080 |
19/12/2023 | 90.00p | 91.50p | 90.00p | 90.00p | 2500 |
18/12/2023 | 89.00p | 90.00p | 89.00p | 90.00p | 12500 |
15/12/2023 | 88.50p | 89.94p | 88.50p | 89.00p | 16200 |
14/12/2023 | 88.00p | 89.00p | 87.50p | 88.50p | 6113 |
13/12/2023 | 88.00p | 88.00p | 86.00p | 88.00p | 60211 |
12/12/2023 | 87.50p | 88.75p | 85.00p | 88.00p | 15495 |
11/12/2023 | 87.50p | 90.00p | 86.10p | 87.00p | 65 |
08/12/2023 | 87.00p | 87.00p | 86.10p | 87.00p | 13179 |
07/12/2023 | 87.50p | 87.50p | 86.00p | 87.00p | 7400 |
06/12/2023 | 87.00p | 88.34p | 86.00p | 87.00p | 29782 |
05/12/2023 | 87.00p | 87.00p | 83.50p | 87.00p | 163 |
04/12/2023 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
01/12/2023 | 87.00p | 88.50p | 87.00p | 87.00p | 20000 |
30/11/2023 | 87.00p | 87.00p | 85.00p | 87.00p | 2100 |
29/11/2023 | 86.50p | 88.85p | 84.00p | 87.00p | 8951 |
28/11/2023 | 85.50p | 89.00p | 84.00p | 86.50p | 7679 |
27/11/2023 | 85.50p | 87.24p | 84.00p | 85.50p | 96953 |
24/11/2023 | 85.50p | 87.24p | 83.77p | 85.50p | 32984 |
23/11/2023 | 85.50p | 85.50p | 83.55p | 85.50p | 5626 |
22/11/2023 | 85.00p | 86.74p | 81.50p | 85.50p | 21649 |
21/11/2023 | 88.00p | 88.40p | 81.00p | 85.00p | 84167 |
20/11/2023 | 90.00p | 90.00p | 90.00p | 90.00p | 2800 |
17/11/2023 | 88.50p | 90.00p | 88.12p | 90.00p | 9290 |
16/11/2023 | 89.50p | 90.00p | 88.00p | 90.00p | 24572 |
15/11/2023 | 87.00p | 88.00p | 87.00p | 88.00p | 5000 |
14/11/2023 | 88.00p | 88.50p | 85.00p | 87.00p | 451598 |
13/11/2023 | 88.50p | 90.00p | 87.00p | 88.00p | 4907 |
10/11/2023 | 88.50p | 90.00p | 86.50p | 86.50p | 11235 |
09/11/2023 | 90.00p | 95.00p | 87.00p | 88.50p | 27493 |
08/11/2023 | 91.00p | 91.00p | 89.30p | 90.00p | 1051 |
07/11/2023 | 91.00p | 91.00p | 89.75p | 91.00p | 232692 |
06/11/2023 | 93.00p | 94.14p | 89.30p | 91.00p | 21141 |
03/11/2023 | 93.50p | 95.00p | 91.10p | 95.00p | 14401 |
02/11/2023 | 93.50p | 93.50p | 93.00p | 93.50p | 2850 |
01/11/2023 | 93.50p | 93.50p | 92.00p | 93.50p | 4806 |
31/10/2023 | 95.50p | 98.00p | 92.00p | 93.50p | 40654 |
30/10/2023 | 95.50p | 95.50p | 94.00p | 95.50p | 4000 |
27/10/2023 | 95.50p | 95.50p | 92.00p | 95.50p | 1172 |
26/10/2023 | 95.50p | 95.50p | 94.86p | 95.50p | 0 |
25/10/2023 | 95.50p | 95.50p | 94.00p | 95.50p | 1500 |
24/10/2023 | 95.50p | 95.50p | 93.00p | 95.50p | 27000 |
23/10/2023 | 95.50p | 95.50p | 94.86p | 95.50p | 0 |
20/10/2023 | 95.50p | 95.50p | 94.00p | 95.50p | 2000 |
19/10/2023 | 95.50p | 97.00p | 94.00p | 96.00p | 1002 |
18/10/2023 | 96.00p | 96.00p | 95.57p | 96.00p | 0 |
17/10/2023 | 96.00p | 96.00p | 95.57p | 96.00p | 0 |
16/10/2023 | 96.50p | 96.50p | 95.00p | 96.00p | 18875 |
13/10/2023 | 96.50p | 98.00p | 95.00p | 96.50p | 254559 |
12/10/2023 | 96.50p | 98.00p | 96.50p | 96.50p | 10662 |
11/10/2023 | 96.50p | 96.50p | 95.50p | 96.50p | 50000 |
10/10/2023 | 97.50p | 98.00p | 95.00p | 96.50p | 7402 |
09/10/2023 | 96.50p | 97.50p | 93.00p | 97.50p | 13040 |
06/10/2023 | 97.50p | 97.50p | 95.00p | 97.50p | 2847 |
05/10/2023 | 97.50p | 100.00p | 97.14p | 97.50p | 1027 |
04/10/2023 | 97.00p | 100.00p | 97.00p | 97.50p | 2003 |
03/10/2023 | 98.00p | 100.00p | 98.00p | 98.00p | 7 |
02/10/2023 | 97.00p | 102.00p | 96.00p | 96.00p | 8109 |
29/09/2023 | 97.00p | 97.44p | 96.00p | 97.00p | 5275 |
28/09/2023 | 97.00p | 98.00p | 96.00p | 97.00p | 11637 |
27/09/2023 | 97.00p | 98.00p | 96.00p | 98.00p | 13023 |
26/09/2023 | 97.00p | 97.00p | 96.00p | 97.00p | 4039 |
25/09/2023 | 97.00p | 98.00p | 96.00p | 97.00p | 28114 |
22/09/2023 | 96.50p | 97.00p | 93.00p | 97.00p | 281 |
21/09/2023 | 98.00p | 98.00p | 95.00p | 95.00p | 46861 |
20/09/2023 | 99.50p | 99.50p | 95.00p | 98.00p | 18100 |
19/09/2023 | 99.50p | 99.50p | 95.00p | 99.50p | 10000 |
18/09/2023 | 99.75p | 99.75p | 95.00p | 99.50p | 55015 |
15/09/2023 | 99.75p | 104.00p | 95.00p | 99.75p | 70185 |
14/09/2023 | 100.50p | 100.50p | 98.00p | 99.75p | 6700 |
13/09/2023 | 100.00p | 100.00p | 98.00p | 100.00p | 30278 |
12/09/2023 | 100.50p | 100.50p | 98.00p | 100.50p | 15251 |
11/09/2023 | 100.50p | 100.50p | 99.15p | 100.50p | 5019 |
08/09/2023 | 103.50p | 103.50p | 98.00p | 100.50p | 822466 |
07/09/2023 | 101.50p | 101.50p | 100.00p | 101.50p | 41 |
06/09/2023 | 101.50p | 101.50p | 101.25p | 101.50p | 0 |
05/09/2023 | 101.50p | 101.50p | 100.75p | 101.50p | 630 |
04/09/2023 | 101.50p | 101.50p | 101.25p | 101.50p | 0 |
01/09/2023 | 101.50p | 101.50p | 100.75p | 101.50p | 2958 |
31/08/2023 | 101.50p | 103.00p | 100.00p | 101.50p | 25280 |
30/08/2023 | 101.50p | 103.00p | 101.50p | 103.00p | 3771 |
29/08/2023 | 101.50p | 101.50p | 101.07p | 101.50p | 0 |
25/08/2023 | 101.50p | 102.00p | 100.00p | 102.00p | 45000 |
24/08/2023 | 101.50p | 102.24p | 101.35p | 101.50p | 12151 |
23/08/2023 | 101.50p | 101.50p | 101.35p | 101.50p | 400 |
22/08/2023 | 101.50p | 103.00p | 101.30p | 101.50p | 3631 |
21/08/2023 | 101.50p | 101.50p | 101.07p | 101.50p | 0 |
18/08/2023 | 101.50p | 101.57p | 101.50p | 101.50p | 893 |
17/08/2023 | 101.50p | 103.00p | 101.50p | 101.50p | 1505 |
16/08/2023 | 101.50p | 103.00p | 101.50p | 101.50p | 1510 |
15/08/2023 | 101.50p | 102.00p | 101.50p | 101.50p | 10000 |
14/08/2023 | 103.00p | 103.00p | 100.75p | 101.00p | 96543 |
11/08/2023 | 101.50p | 103.00p | 100.30p | 101.50p | 6991 |
10/08/2023 | 101.50p | 103.00p | 101.50p | 101.50p | 10 |
09/08/2023 | 101.50p | 102.44p | 100.50p | 101.50p | 117100 |
08/08/2023 | 102.00p | 103.00p | 101.17p | 101.50p | 14104 |
07/08/2023 | 103.50p | 104.00p | 101.15p | 102.00p | 29786 |
04/08/2023 | 104.00p | 104.00p | 103.50p | 103.50p | 7627 |
03/08/2023 | 104.00p | 104.43p | 104.00p | 104.00p | 0 |
02/08/2023 | 104.00p | 104.74p | 104.00p | 104.00p | 5000 |
01/08/2023 | 104.00p | 104.00p | 103.58p | 104.00p | 20000 |
31/07/2023 | 104.00p | 104.00p | 103.57p | 104.00p | 10000 |
28/07/2023 | 104.00p | 105.00p | 103.30p | 104.00p | 1200 |
27/07/2023 | 104.00p | 105.00p | 103.25p | 104.00p | 11123 |
26/07/2023 | 104.50p | 105.00p | 104.00p | 104.00p | 238 |
25/07/2023 | 104.00p | 105.00p | 103.00p | 104.00p | 39875 |
24/07/2023 | 104.50p | 106.00p | 103.00p | 104.00p | 45326 |
21/07/2023 | 104.50p | 105.70p | 104.05p | 104.50p | 39150 |
20/07/2023 | 104.50p | 105.70p | 103.00p | 104.50p | 7582 |
19/07/2023 | 104.50p | 105.60p | 103.95p | 104.50p | 10551 |
18/07/2023 | 104.50p | 104.50p | 103.90p | 104.50p | 4628 |
17/07/2023 | 104.50p | 105.60p | 103.86p | 104.50p | 10285 |
14/07/2023 | 104.50p | 106.00p | 103.86p | 104.50p | 2583 |
13/07/2023 | 104.50p | 104.67p | 104.50p | 104.50p | 0 |
12/07/2023 | 104.50p | 105.70p | 103.60p | 104.50p | 22149 |
11/07/2023 | 106.50p | 106.50p | 104.25p | 104.50p | 6627 |
10/07/2023 | 107.00p | 108.00p | 105.00p | 105.50p | 19018 |
07/07/2023 | 107.00p | 107.00p | 107.00p | 107.00p | 841 |
06/07/2023 | 108.00p | 108.00p | 106.00p | 107.00p | 12 |
05/07/2023 | 107.50p | 107.50p | 105.00p | 107.00p | 8491 |
04/07/2023 | 108.00p | 108.00p | 107.50p | 107.50p | 14092 |
03/07/2023 | 108.00p | 109.00p | 107.15p | 108.00p | 33400 |
30/06/2023 | 108.00p | 108.25p | 108.00p | 108.00p | 5285 |
29/06/2023 | 108.00p | 108.35p | 107.53p | 108.00p | 1025 |
28/06/2023 | 108.00p | 109.00p | 107.00p | 107.00p | 3690 |
27/06/2023 | 110.50p | 110.50p | 107.52p | 108.00p | 3576 |
26/06/2023 | 108.00p | 109.00p | 107.40p | 108.00p | 33032 |
23/06/2023 | 108.50p | 108.65p | 107.40p | 108.00p | 10500 |
22/06/2023 | 109.50p | 110.00p | 107.00p | 108.50p | 21000 |
21/06/2023 | 108.50p | 112.00p | 107.00p | 109.50p | 57563 |
20/06/2023 | 108.50p | 109.50p | 108.50p | 108.50p | 1178 |
19/06/2023 | 108.00p | 110.00p | 107.20p | 108.50p | 20927 |
*Close Price adjusted for both dividends and splits