Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 25.00p | 25.00p | 23.60p | 25.00p | 17887 |
23/04/2024 | 24.50p | 26.50p | 23.30p | 25.00p | 44000 |
22/04/2024 | 24.50p | 24.50p | 23.00p | 24.50p | 204 |
19/04/2024 | 24.00p | 24.62p | 24.00p | 24.50p | 5000 |
18/04/2024 | 24.50p | 24.62p | 23.80p | 24.50p | 6295 |
17/04/2024 | 24.00p | 25.00p | 23.80p | 23.80p | 57378 |
16/04/2024 | 24.00p | 24.14p | 24.00p | 24.00p | 0 |
15/04/2024 | 24.00p | 24.00p | 23.06p | 24.00p | 27560 |
12/04/2024 | 25.00p | 25.00p | 23.00p | 24.00p | 84785 |
11/04/2024 | 25.50p | 25.50p | 23.00p | 25.00p | 75187 |
10/04/2024 | 25.50p | 25.90p | 24.00p | 25.50p | 5178 |
09/04/2024 | 25.50p | 25.90p | 24.00p | 25.00p | 38325 |
08/04/2024 | 25.00p | 27.00p | 24.00p | 25.50p | 89869 |
05/04/2024 | 25.00p | 25.40p | 24.00p | 25.00p | 72019 |
04/04/2024 | 25.00p | 25.94p | 24.00p | 25.00p | 15481 |
03/04/2024 | 25.00p | 25.40p | 24.00p | 25.00p | 20409 |
02/04/2024 | 25.00p | 26.00p | 24.55p | 25.00p | 15160 |
28/03/2024 | 25.00p | 25.08p | 24.00p | 25.00p | 26587 |
27/03/2024 | 25.00p | 26.00p | 24.00p | 25.00p | 18110 |
26/03/2024 | 25.00p | 26.00p | 25.00p | 25.00p | 68384 |
25/03/2024 | 24.50p | 26.00p | 24.50p | 26.00p | 95500 |
22/03/2024 | 24.50p | 25.40p | 24.50p | 24.50p | 41029 |
21/03/2024 | 24.50p | 24.77p | 24.50p | 24.50p | 2000 |
20/03/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 46320 |
19/03/2024 | 24.50p | 26.00p | 23.00p | 24.50p | 22086 |
18/03/2024 | 24.50p | 26.00p | 24.25p | 24.50p | 316046 |
15/03/2024 | 24.50p | 24.50p | 23.77p | 24.50p | 11063 |
14/03/2024 | 22.50p | 25.00p | 22.09p | 25.00p | 158016 |
13/03/2024 | 22.50p | 23.50p | 21.00p | 22.50p | 120000 |
12/03/2024 | 21.50p | 25.00p | 20.00p | 22.50p | 463472 |
11/03/2024 | 19.00p | 21.50p | 18.95p | 21.50p | 31107 |
08/03/2024 | 19.00p | 19.00p | 18.50p | 19.00p | 1904 |
07/03/2024 | 18.50p | 19.88p | 18.45p | 19.00p | 122798 |
06/03/2024 | 18.50p | 18.50p | 18.00p | 18.50p | 349498 |
05/03/2024 | 19.00p | 20.00p | 18.00p | 18.00p | 155429 |
04/03/2024 | 19.50p | 19.50p | 18.88p | 19.00p | 29019 |
01/03/2024 | 19.50p | 19.57p | 19.50p | 19.50p | 0 |
29/02/2024 | 19.50p | 19.75p | 19.11p | 19.50p | 53532 |
28/02/2024 | 20.00p | 21.00p | 18.20p | 19.50p | 118708 |
27/02/2024 | 20.00p | 21.00p | 19.81p | 20.00p | 2837 |
26/02/2024 | 20.00p | 21.00p | 19.89p | 20.00p | 26418 |
23/02/2024 | 20.00p | 20.00p | 19.00p | 20.00p | 150000 |
22/02/2024 | 20.00p | 20.75p | 19.00p | 20.00p | 197024 |
21/02/2024 | 20.00p | 20.14p | 20.00p | 20.00p | 0 |
20/02/2024 | 20.00p | 22.00p | 20.00p | 20.00p | 34208 |
19/02/2024 | 20.50p | 21.00p | 19.66p | 21.00p | 42839 |
16/02/2024 | 20.50p | 21.00p | 20.50p | 20.50p | 24500 |
15/02/2024 | 19.00p | 22.00p | 19.00p | 20.50p | 42808 |
14/02/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 4853 |
13/02/2024 | 19.00p | 19.75p | 18.53p | 19.00p | 24993 |
12/02/2024 | 19.00p | 20.40p | 18.71p | 19.00p | 16836 |
09/02/2024 | 19.00p | 20.50p | 18.53p | 19.00p | 40303 |
08/02/2024 | 19.00p | 19.44p | 18.38p | 19.00p | 71750 |
07/02/2024 | 19.00p | 20.00p | 18.37p | 19.00p | 50403 |
06/02/2024 | 19.50p | 19.70p | 18.06p | 19.00p | 72546 |
05/02/2024 | 19.50p | 21.00p | 18.00p | 19.50p | 97778 |
02/02/2024 | 19.50p | 19.80p | 18.00p | 18.55p | 42032 |
01/02/2024 | 19.50p | 19.86p | 18.50p | 19.50p | 17619 |
31/01/2024 | 19.50p | 21.00p | 18.38p | 20.00p | 16779 |
30/01/2024 | 20.00p | 21.00p | 19.00p | 20.00p | 46048 |
29/01/2024 | 20.00p | 20.50p | 19.35p | 20.50p | 15417 |
26/01/2024 | 20.00p | 21.00p | 19.33p | 20.50p | 5512 |
25/01/2024 | 20.00p | 20.50p | 19.33p | 20.50p | 23898 |
24/01/2024 | 20.50p | 20.80p | 20.00p | 20.10p | 60716 |
23/01/2024 | 21.00p | 21.00p | 20.00p | 20.10p | 128241 |
22/01/2024 | 21.00p | 21.50p | 20.27p | 21.00p | 65684 |
19/01/2024 | 21.00p | 21.20p | 21.00p | 21.20p | 30000 |
18/01/2024 | 21.00p | 21.00p | 20.16p | 21.00p | 443216 |
17/01/2024 | 21.00p | 21.00p | 20.81p | 21.00p | 4000 |
16/01/2024 | 21.00p | 22.00p | 21.00p | 21.00p | 25506 |
15/01/2024 | 21.00p | 21.69p | 21.00p | 21.00p | 4711 |
12/01/2024 | 21.00p | 21.70p | 20.65p | 21.00p | 26200 |
11/01/2024 | 21.00p | 22.00p | 20.55p | 21.00p | 17757 |
10/01/2024 | 21.00p | 22.00p | 20.51p | 21.00p | 43016 |
09/01/2024 | 21.00p | 22.00p | 20.50p | 21.00p | 17300 |
08/01/2024 | 21.00p | 22.00p | 21.00p | 21.00p | 48049 |
05/01/2024 | 21.00p | 21.00p | 20.42p | 21.00p | 35743 |
04/01/2024 | 21.00p | 22.00p | 20.50p | 21.00p | 14934 |
03/01/2024 | 22.00p | 22.00p | 20.00p | 21.00p | 65126 |
02/01/2024 | 22.00p | 22.70p | 20.26p | 22.00p | 24035 |
29/12/2023 | 22.00p | 22.00p | 20.26p | 22.00p | 1827 |
28/12/2023 | 22.00p | 22.00p | 20.00p | 22.00p | 26985 |
27/12/2023 | 22.00p | 22.96p | 20.98p | 22.00p | 16101 |
22/12/2023 | 22.00p | 24.00p | 22.00p | 22.00p | 1064 |
21/12/2023 | 22.50p | 22.50p | 20.62p | 22.00p | 1843 |
20/12/2023 | 22.50p | 22.50p | 20.98p | 22.00p | 9534 |
19/12/2023 | 22.00p | 22.96p | 20.62p | 22.00p | 34971 |
18/12/2023 | 21.50p | 22.00p | 20.88p | 22.00p | 24621 |
15/12/2023 | 21.50p | 22.68p | 20.71p | 21.50p | 34066 |
14/12/2023 | 21.50p | 22.25p | 20.61p | 21.50p | 49198 |
13/12/2023 | 21.50p | 21.50p | 20.00p | 21.50p | 25009 |
12/12/2023 | 22.50p | 23.00p | 20.00p | 21.50p | 66605 |
11/12/2023 | 22.50p | 22.80p | 21.00p | 22.50p | 53175 |
08/12/2023 | 21.00p | 25.00p | 20.26p | 22.50p | 82677 |
07/12/2023 | 23.00p | 23.00p | 21.00p | 21.00p | 46292 |
06/12/2023 | 23.00p | 24.25p | 21.00p | 23.00p | 116393 |
05/12/2023 | 23.00p | 24.50p | 21.66p | 23.00p | 43669 |
04/12/2023 | 22.50p | 24.60p | 21.00p | 23.00p | 150969 |
01/12/2023 | 21.50p | 24.00p | 21.00p | 22.50p | 62609 |
30/11/2023 | 21.50p | 22.50p | 20.10p | 21.50p | 332360 |
29/11/2023 | 21.00p | 23.00p | 20.00p | 21.50p | 190346 |
28/11/2023 | 21.00p | 22.00p | 20.00p | 21.20p | 104930 |
27/11/2023 | 25.50p | 26.00p | 19.68p | 21.00p | 335303 |
24/11/2023 | 25.50p | 27.00p | 25.50p | 25.50p | 1687 |
23/11/2023 | 25.50p | 27.00p | 24.64p | 25.50p | 59778 |
22/11/2023 | 25.50p | 27.00p | 24.64p | 25.50p | 3769 |
21/11/2023 | 25.50p | 27.00p | 24.00p | 25.50p | 11169 |
20/11/2023 | 25.50p | 26.37p | 24.00p | 25.50p | 122463 |
17/11/2023 | 25.50p | 27.00p | 24.60p | 25.50p | 46678 |
16/11/2023 | 25.50p | 27.00p | 24.55p | 25.50p | 19904 |
15/11/2023 | 25.50p | 26.45p | 25.50p | 25.50p | 7578 |
14/11/2023 | 25.50p | 25.50p | 24.69p | 25.50p | 0 |
13/11/2023 | 25.50p | 27.00p | 24.50p | 25.50p | 12132 |
10/11/2023 | 25.50p | 27.00p | 25.50p | 25.50p | 6658 |
09/11/2023 | 26.50p | 27.00p | 25.00p | 25.50p | 29411 |
08/11/2023 | 26.50p | 28.00p | 25.00p | 26.50p | 6092 |
07/11/2023 | 26.50p | 28.00p | 25.00p | 26.50p | 19 |
06/11/2023 | 26.50p | 28.00p | 25.45p | 26.50p | 35029 |
03/11/2023 | 26.50p | 28.00p | 25.00p | 26.50p | 7399 |
02/11/2023 | 26.50p | 28.00p | 25.51p | 26.50p | 13071 |
01/11/2023 | 26.50p | 28.00p | 25.45p | 26.50p | 2879 |
31/10/2023 | 26.50p | 28.00p | 26.50p | 27.50p | 23997 |
30/10/2023 | 26.50p | 28.60p | 25.45p | 26.50p | 16387 |
27/10/2023 | 26.50p | 27.28p | 25.45p | 26.50p | 21263 |
26/10/2023 | 26.50p | 27.28p | 26.50p | 26.50p | 2758 |
25/10/2023 | 26.50p | 27.47p | 25.36p | 26.50p | 9287 |
24/10/2023 | 26.50p | 28.00p | 25.13p | 26.50p | 8309 |
23/10/2023 | 28.00p | 30.00p | 25.20p | 26.50p | 48009 |
20/10/2023 | 28.00p | 28.00p | 26.20p | 26.90p | 27697 |
19/10/2023 | 30.00p | 30.00p | 27.00p | 30.00p | 79643 |
18/10/2023 | 30.00p | 30.00p | 28.04p | 30.00p | 21691 |
17/10/2023 | 30.00p | 32.00p | 28.00p | 30.00p | 132 |
16/10/2023 | 30.00p | 32.00p | 28.20p | 30.00p | 32738 |
13/10/2023 | 30.50p | 31.00p | 28.16p | 30.00p | 93033 |
12/10/2023 | 30.50p | 31.00p | 29.10p | 31.00p | 10280 |
11/10/2023 | 30.50p | 32.00p | 29.00p | 30.50p | 2794 |
10/10/2023 | 31.00p | 32.00p | 29.13p | 30.50p | 23759 |
09/10/2023 | 31.00p | 31.00p | 30.48p | 31.00p | 5800 |
06/10/2023 | 31.00p | 32.00p | 30.00p | 31.00p | 7355 |
05/10/2023 | 31.00p | 31.00p | 30.48p | 31.00p | 16454 |
04/10/2023 | 31.00p | 31.50p | 30.43p | 31.00p | 162625 |
03/10/2023 | 31.00p | 32.00p | 31.00p | 31.00p | 5 |
02/10/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 5580 |
29/09/2023 | 31.00p | 32.00p | 31.00p | 31.00p | 676 |
28/09/2023 | 31.00p | 31.00p | 30.41p | 31.00p | 30405 |
27/09/2023 | 31.00p | 32.00p | 30.00p | 31.00p | 115780 |
26/09/2023 | 31.00p | 31.00p | 30.36p | 31.00p | 9204 |
25/09/2023 | 31.00p | 31.40p | 30.00p | 31.00p | 64595 |
22/09/2023 | 31.00p | 31.48p | 30.36p | 31.00p | 94435 |
21/09/2023 | 31.00p | 31.00p | 30.36p | 31.00p | 80091 |
20/09/2023 | 31.50p | 31.50p | 30.30p | 31.00p | 59597 |
19/09/2023 | 31.50p | 32.49p | 30.32p | 31.50p | 143552 |
18/09/2023 | 31.50p | 31.50p | 30.80p | 31.00p | 43843 |
15/09/2023 | 31.50p | 31.50p | 30.88p | 31.50p | 12058 |
14/09/2023 | 31.50p | 33.00p | 30.88p | 32.00p | 226679 |
13/09/2023 | 31.50p | 31.50p | 30.00p | 31.50p | 8010 |
12/09/2023 | 31.50p | 33.00p | 30.00p | 31.50p | 48127 |
11/09/2023 | 31.50p | 32.80p | 31.50p | 31.50p | 121 |
08/09/2023 | 31.50p | 31.50p | 30.90p | 31.50p | 0 |
07/09/2023 | 31.50p | 32.25p | 31.50p | 31.50p | 6147 |
06/09/2023 | 30.00p | 33.00p | 28.71p | 31.50p | 92674 |
05/09/2023 | 28.50p | 30.88p | 27.26p | 30.00p | 143215 |
04/09/2023 | 28.50p | 29.00p | 27.00p | 28.50p | 54316 |
01/09/2023 | 30.00p | 30.00p | 27.00p | 28.00p | 269966 |
31/08/2023 | 30.00p | 32.00p | 28.00p | 30.00p | 7749 |
30/08/2023 | 30.00p | 30.00p | 28.00p | 30.00p | 142776 |
29/08/2023 | 30.50p | 32.00p | 28.00p | 30.00p | 341103 |
25/08/2023 | 30.50p | 33.00p | 30.00p | 30.50p | 11104 |
24/08/2023 | 30.50p | 30.75p | 28.68p | 30.50p | 12199 |
23/08/2023 | 31.00p | 31.60p | 28.00p | 30.50p | 52851 |
22/08/2023 | 31.00p | 33.00p | 29.00p | 29.00p | 2969 |
21/08/2023 | 31.00p | 31.00p | 29.26p | 31.00p | 3207 |
18/08/2023 | 31.00p | 33.00p | 29.00p | 31.00p | 21287 |
17/08/2023 | 31.00p | 32.20p | 31.00p | 31.00p | 16158 |
16/08/2023 | 31.00p | 31.95p | 29.51p | 31.00p | 9652 |
15/08/2023 | 31.00p | 33.00p | 31.00p | 33.00p | 3735 |
14/08/2023 | 31.00p | 33.00p | 29.00p | 31.00p | 17727 |
11/08/2023 | 31.00p | 32.00p | 29.88p | 31.00p | 5800 |
10/08/2023 | 31.00p | 33.00p | 31.00p | 31.00p | 3869 |
09/08/2023 | 31.00p | 33.00p | 29.20p | 31.00p | 23750 |
08/08/2023 | 31.50p | 33.00p | 29.00p | 29.00p | 80491 |
07/08/2023 | 31.50p | 33.00p | 31.50p | 31.50p | 4 |
04/08/2023 | 31.50p | 33.00p | 31.23p | 31.50p | 19322 |
03/08/2023 | 31.50p | 32.40p | 31.50p | 31.50p | 14211 |
02/08/2023 | 31.50p | 33.00p | 30.00p | 31.70p | 100833 |
01/08/2023 | 31.00p | 32.70p | 30.00p | 31.50p | 44467 |
31/07/2023 | 31.00p | 32.00p | 30.00p | 32.00p | 105287 |
28/07/2023 | 31.00p | 32.00p | 30.00p | 31.00p | 14008 |
27/07/2023 | 31.00p | 32.00p | 30.75p | 31.00p | 1394004 |
26/07/2023 | 31.00p | 32.00p | 30.00p | 31.00p | 270399 |
25/07/2023 | 31.00p | 32.00p | 30.00p | 31.00p | 142991 |
24/07/2023 | 31.00p | 32.00p | 30.33p | 31.00p | 24967 |
21/07/2023 | 30.50p | 31.00p | 30.10p | 31.00p | 23282 |
20/07/2023 | 30.00p | 30.50p | 29.55p | 30.50p | 40000 |
19/07/2023 | 30.00p | 31.00p | 29.68p | 30.00p | 72855 |
18/07/2023 | 30.00p | 31.00p | 29.00p | 30.00p | 32989 |
17/07/2023 | 29.50p | 30.99p | 29.50p | 30.00p | 94688 |
14/07/2023 | 30.50p | 32.00p | 29.00p | 29.50p | 637254 |
13/07/2023 | 29.50p | 32.00p | 29.50p | 30.50p | 375282 |
12/07/2023 | 28.50p | 31.00p | 28.50p | 29.50p | 137146 |
*Close Price adjusted for both dividends and splits