Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 68.50p | 69.50p | 66.76p | 69.50p | 280 |
24/04/2024 | 68.50p | 68.50p | 66.76p | 68.50p | 2000 |
23/04/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
22/04/2024 | 68.50p | 68.50p | 66.76p | 68.50p | 1500 |
19/04/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
18/04/2024 | 68.50p | 71.00p | 68.50p | 68.50p | 46 |
17/04/2024 | 68.50p | 71.00p | 68.50p | 68.50p | 1674 |
16/04/2024 | 68.50p | 71.00p | 68.50p | 68.50p | 2107 |
15/04/2024 | 68.50p | 71.50p | 68.50p | 69.50p | 27206 |
12/04/2024 | 68.50p | 71.00p | 68.50p | 68.50p | 6000 |
11/04/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
10/04/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
09/04/2024 | 68.50p | 68.50p | 65.42p | 68.50p | 7 |
08/04/2024 | 68.50p | 69.25p | 65.25p | 68.50p | 31309 |
05/04/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
04/04/2024 | 68.50p | 69.25p | 67.26p | 68.50p | 253 |
03/04/2024 | 68.50p | 69.25p | 68.50p | 68.50p | 2500 |
02/04/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
28/03/2024 | 68.50p | 69.34p | 66.00p | 68.50p | 18845 |
27/03/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
26/03/2024 | 68.50p | 68.50p | 66.21p | 68.50p | 2808 |
25/03/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
22/03/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
21/03/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
20/03/2024 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
19/03/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
18/03/2024 | 67.50p | 70.00p | 66.21p | 68.50p | 12448 |
15/03/2024 | 67.50p | 69.50p | 67.50p | 67.50p | 1000 |
14/03/2024 | 67.50p | 67.50p | 65.72p | 67.50p | 670 |
13/03/2024 | 67.50p | 67.50p | 65.72p | 67.50p | 136 |
12/03/2024 | 67.50p | 67.50p | 65.72p | 67.50p | 1538 |
11/03/2024 | 70.00p | 70.00p | 65.72p | 67.50p | 4200 |
08/03/2024 | 70.00p | 70.00p | 68.48p | 70.00p | 2718 |
07/03/2024 | 70.00p | 70.00p | 68.48p | 70.00p | 1468 |
06/03/2024 | 71.00p | 71.00p | 68.12p | 70.00p | 12717 |
05/03/2024 | 71.50p | 71.50p | 70.09p | 71.00p | 8134 |
04/03/2024 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
01/03/2024 | 73.50p | 73.50p | 70.50p | 71.50p | 9580 |
29/02/2024 | 73.50p | 73.50p | 72.00p | 73.50p | 3265 |
28/02/2024 | 73.50p | 73.50p | 72.09p | 73.50p | 10916 |
27/02/2024 | 73.50p | 73.50p | 72.78p | 73.50p | 720 |
26/02/2024 | 73.50p | 73.50p | 72.78p | 73.50p | 3353 |
23/02/2024 | 73.50p | 73.50p | 72.90p | 73.50p | 5253 |
22/02/2024 | 72.50p | 75.00p | 72.26p | 73.50p | 13252 |
21/02/2024 | 67.00p | 75.00p | 65.00p | 72.50p | 211230 |
20/02/2024 | 67.00p | 67.99p | 65.75p | 67.00p | 1200 |
19/02/2024 | 67.00p | 68.00p | 65.75p | 67.00p | 5765 |
16/02/2024 | 67.00p | 68.00p | 65.75p | 67.00p | 4134 |
15/02/2024 | 67.00p | 68.00p | 67.00p | 67.00p | 1459 |
14/02/2024 | 67.00p | 67.00p | 66.23p | 67.00p | 0 |
13/02/2024 | 67.00p | 68.40p | 67.00p | 67.00p | 541 |
12/02/2024 | 66.50p | 68.40p | 66.50p | 67.00p | 5185 |
09/02/2024 | 66.00p | 67.55p | 66.00p | 66.50p | 8997 |
08/02/2024 | 66.00p | 67.00p | 65.00p | 66.50p | 42787 |
07/02/2024 | 66.00p | 66.00p | 65.40p | 66.00p | 800 |
06/02/2024 | 66.00p | 66.00p | 65.38p | 66.00p | 400 |
05/02/2024 | 66.00p | 67.00p | 66.00p | 66.00p | 11557 |
02/02/2024 | 67.50p | 67.50p | 65.00p | 66.00p | 44208 |
01/02/2024 | 67.50p | 67.50p | 66.75p | 67.50p | 112 |
31/01/2024 | 67.00p | 68.96p | 65.24p | 67.50p | 5291 |
30/01/2024 | 67.00p | 68.96p | 65.20p | 67.00p | 4480 |
29/01/2024 | 67.00p | 68.93p | 65.00p | 67.00p | 13253 |
26/01/2024 | 67.00p | 68.80p | 65.24p | 66.00p | 3692 |
25/01/2024 | 67.00p | 68.96p | 66.00p | 66.00p | 1594 |
24/01/2024 | 67.00p | 67.67p | 66.00p | 66.00p | 0 |
23/01/2024 | 67.00p | 67.67p | 66.00p | 66.00p | 0 |
22/01/2024 | 67.00p | 68.96p | 67.00p | 67.00p | 80329 |
19/01/2024 | 67.00p | 68.80p | 66.00p | 66.00p | 3000 |
18/01/2024 | 67.00p | 67.67p | 67.00p | 67.00p | 0 |
17/01/2024 | 67.00p | 68.80p | 65.24p | 67.00p | 9000 |
16/01/2024 | 67.00p | 68.96p | 67.00p | 67.00p | 1724 |
15/01/2024 | 67.00p | 68.96p | 65.66p | 67.00p | 17348 |
12/01/2024 | 67.00p | 68.96p | 65.00p | 67.00p | 38565 |
11/01/2024 | 67.00p | 68.00p | 67.00p | 67.00p | 1549 |
10/01/2024 | 67.00p | 67.00p | 66.33p | 67.00p | 0 |
09/01/2024 | 67.50p | 69.00p | 65.00p | 67.00p | 128989 |
08/01/2024 | 64.50p | 69.00p | 62.75p | 67.50p | 46536 |
05/01/2024 | 64.50p | 64.50p | 63.92p | 64.50p | 0 |
04/01/2024 | 64.50p | 64.50p | 62.25p | 64.50p | 57 |
03/01/2024 | 62.00p | 66.95p | 62.00p | 64.50p | 16486 |
02/01/2024 | 62.00p | 63.96p | 60.25p | 62.00p | 1973 |
29/12/2023 | 62.00p | 62.00p | 60.25p | 62.00p | 1384 |
28/12/2023 | 62.00p | 62.00p | 61.23p | 62.00p | 0 |
27/12/2023 | 61.00p | 63.75p | 61.00p | 62.00p | 4131 |
22/12/2023 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
21/12/2023 | 62.00p | 63.75p | 62.00p | 62.00p | 72 |
20/12/2023 | 61.00p | 62.00p | 61.00p | 62.00p | 15000 |
19/12/2023 | 61.00p | 61.45p | 60.00p | 61.00p | 8264 |
18/12/2023 | 61.50p | 62.90p | 58.00p | 60.00p | 6280 |
15/12/2023 | 63.50p | 63.50p | 60.00p | 61.50p | 9142 |
14/12/2023 | 63.50p | 65.25p | 63.50p | 63.50p | 1 |
13/12/2023 | 63.50p | 63.50p | 63.03p | 63.50p | 0 |
12/12/2023 | 63.50p | 65.25p | 63.50p | 63.50p | 500 |
11/12/2023 | 65.00p | 66.00p | 60.00p | 63.50p | 3778 |
08/12/2023 | 66.50p | 66.50p | 64.00p | 65.00p | 3357 |
07/12/2023 | 68.50p | 68.50p | 64.00p | 66.50p | 22597 |
06/12/2023 | 68.50p | 68.50p | 68.35p | 68.50p | 0 |
05/12/2023 | 68.50p | 68.50p | 68.00p | 68.50p | 12000 |
04/12/2023 | 68.50p | 70.75p | 68.50p | 68.50p | 84 |
01/12/2023 | 67.00p | 71.00p | 65.10p | 68.50p | 20750 |
30/11/2023 | 67.00p | 67.00p | 65.10p | 67.00p | 6400 |
29/11/2023 | 67.50p | 69.50p | 67.50p | 67.50p | 2 |
28/11/2023 | 67.50p | 69.50p | 65.10p | 67.50p | 5036 |
27/11/2023 | 67.50p | 67.50p | 65.10p | 67.50p | 5000 |
24/11/2023 | 66.00p | 67.50p | 66.00p | 67.50p | 5000 |
23/11/2023 | 66.00p | 67.00p | 66.00p | 66.00p | 5000 |
22/11/2023 | 67.00p | 67.00p | 64.00p | 66.00p | 6603 |
21/11/2023 | 69.50p | 69.50p | 65.12p | 67.00p | 30487 |
20/11/2023 | 69.00p | 72.00p | 68.50p | 69.50p | 32065 |
17/11/2023 | 66.00p | 72.00p | 65.50p | 69.00p | 22337 |
16/11/2023 | 64.50p | 67.00p | 64.50p | 66.00p | 2000 |
15/11/2023 | 64.50p | 66.95p | 64.50p | 64.50p | 2400 |
14/11/2023 | 63.00p | 66.50p | 62.52p | 63.50p | 57994 |
13/11/2023 | 54.00p | 65.00p | 54.00p | 63.00p | 121445 |
10/11/2023 | 54.00p | 56.82p | 54.00p | 54.00p | 272 |
09/11/2023 | 54.00p | 55.00p | 54.00p | 54.00p | 0 |
08/11/2023 | 51.50p | 54.00p | 51.00p | 54.00p | 19249 |
07/11/2023 | 47.50p | 52.90p | 45.80p | 51.50p | 99459 |
06/11/2023 | 43.50p | 43.50p | 42.18p | 43.50p | 42 |
03/11/2023 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
02/11/2023 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
01/11/2023 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
31/10/2023 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
30/10/2023 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
27/10/2023 | 43.50p | 43.50p | 42.00p | 43.50p | 67 |
26/10/2023 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
25/10/2023 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
24/10/2023 | 43.50p | 43.50p | 42.00p | 43.50p | 3477 |
23/10/2023 | 45.00p | 45.00p | 43.00p | 43.00p | 42820 |
20/10/2023 | 46.50p | 46.50p | 43.24p | 45.00p | 17000 |
19/10/2023 | 46.50p | 48.00p | 43.00p | 46.50p | 0 |
18/10/2023 | 46.50p | 46.50p | 46.00p | 46.50p | 0 |
17/10/2023 | 47.50p | 47.50p | 45.00p | 46.50p | 2000 |
16/10/2023 | 47.50p | 48.00p | 45.00p | 47.50p | 4110 |
13/10/2023 | 47.50p | 48.46p | 47.50p | 47.50p | 0 |
12/10/2023 | 47.50p | 48.46p | 47.50p | 47.50p | 0 |
11/10/2023 | 47.50p | 48.00p | 45.00p | 47.50p | 1685 |
10/10/2023 | 47.50p | 47.50p | 45.00p | 47.50p | 2010 |
09/10/2023 | 47.50p | 48.46p | 47.50p | 47.50p | 0 |
06/10/2023 | 47.50p | 47.50p | 45.00p | 47.50p | 2000 |
05/10/2023 | 47.50p | 47.50p | 46.54p | 47.50p | 0 |
04/10/2023 | 49.50p | 49.50p | 45.00p | 47.50p | 3000 |
03/10/2023 | 49.50p | 49.50p | 49.00p | 49.50p | 102 |
02/10/2023 | 49.50p | 51.35p | 46.00p | 49.50p | 0 |
29/09/2023 | 49.50p | 49.50p | 46.00p | 46.00p | 19663 |
28/09/2023 | 49.50p | 51.35p | 49.50p | 49.50p | 0 |
27/09/2023 | 49.50p | 51.35p | 49.50p | 49.50p | 0 |
26/09/2023 | 49.50p | 51.35p | 49.50p | 49.50p | 0 |
25/09/2023 | 49.50p | 49.50p | 46.00p | 49.50p | 2000 |
22/09/2023 | 49.00p | 51.35p | 49.00p | 49.50p | 0 |
21/09/2023 | 49.50p | 49.50p | 46.07p | 49.00p | 491 |
20/09/2023 | 49.50p | 51.35p | 49.50p | 49.50p | 0 |
19/09/2023 | 49.50p | 49.50p | 46.00p | 49.50p | 2000 |
18/09/2023 | 49.00p | 51.35p | 49.00p | 49.50p | 0 |
15/09/2023 | 49.00p | 49.00p | 46.00p | 49.00p | 2195 |
14/09/2023 | 49.00p | 49.00p | 46.00p | 49.00p | 800 |
13/09/2023 | 49.50p | 51.35p | 49.00p | 49.00p | 0 |
12/09/2023 | 49.50p | 51.35p | 49.50p | 49.50p | 0 |
11/09/2023 | 49.50p | 49.50p | 46.00p | 49.50p | 1800 |
08/09/2023 | 49.50p | 51.35p | 49.50p | 49.50p | 0 |
07/09/2023 | 48.00p | 49.50p | 46.00p | 49.50p | 228 |
06/09/2023 | 48.00p | 48.22p | 48.00p | 48.00p | 0 |
05/09/2023 | 48.00p | 49.20p | 46.00p | 48.00p | 3850 |
04/09/2023 | 48.00p | 48.22p | 48.00p | 48.00p | 0 |
01/09/2023 | 48.00p | 48.22p | 48.00p | 48.00p | 0 |
31/08/2023 | 48.00p | 48.22p | 48.00p | 48.00p | 0 |
30/08/2023 | 48.00p | 48.00p | 47.10p | 48.00p | 7000 |
29/08/2023 | 48.00p | 48.00p | 47.10p | 48.00p | 3800 |
25/08/2023 | 48.00p | 48.50p | 47.10p | 48.00p | 6200 |
24/08/2023 | 48.00p | 48.22p | 48.00p | 48.00p | 0 |
23/08/2023 | 46.50p | 48.00p | 46.50p | 48.00p | 20000 |
22/08/2023 | 46.50p | 47.75p | 46.50p | 46.50p | 105 |
21/08/2023 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
18/08/2023 | 46.50p | 46.50p | 45.00p | 46.50p | 13333 |
17/08/2023 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
16/08/2023 | 46.50p | 46.50p | 45.75p | 46.50p | 11 |
15/08/2023 | 46.50p | 46.50p | 45.00p | 46.50p | 39 |
14/08/2023 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
11/08/2023 | 46.50p | 46.50p | 45.00p | 46.50p | 250 |
10/08/2023 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
09/08/2023 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
08/08/2023 | 46.50p | 47.75p | 45.00p | 46.50p | 17233 |
07/08/2023 | 47.50p | 47.50p | 43.00p | 45.00p | 52004 |
04/08/2023 | 46.00p | 47.50p | 45.00p | 47.50p | 120000 |
03/08/2023 | 46.00p | 46.00p | 45.50p | 46.00p | 75000 |
02/08/2023 | 46.00p | 46.00p | 44.14p | 46.00p | 0 |
01/08/2023 | 46.00p | 48.00p | 46.00p | 46.00p | 3521 |
31/07/2023 | 46.00p | 46.00p | 43.30p | 46.00p | 2000 |
28/07/2023 | 46.00p | 49.00p | 46.00p | 46.00p | 2870 |
27/07/2023 | 46.00p | 46.00p | 43.30p | 46.00p | 300 |
26/07/2023 | 46.00p | 46.00p | 44.14p | 46.00p | 0 |
25/07/2023 | 46.00p | 46.00p | 44.14p | 46.00p | 0 |
24/07/2023 | 46.00p | 46.00p | 43.30p | 46.00p | 4000 |
21/07/2023 | 46.00p | 46.00p | 44.14p | 46.00p | 0 |
20/07/2023 | 46.00p | 46.00p | 44.14p | 46.00p | 0 |
19/07/2023 | 46.10p | 46.10p | 44.14p | 46.00p | 0 |
18/07/2023 | 46.10p | 48.45p | 46.10p | 46.10p | 1026 |
17/07/2023 | 48.00p | 48.00p | 45.00p | 45.00p | 12667 |
14/07/2023 | 48.00p | 48.00p | 45.30p | 48.00p | 2000 |
13/07/2023 | 48.00p | 49.15p | 48.00p | 48.00p | 0 |
*Close Price adjusted for both dividends and splits