Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/04/2024 | 16.50p | 18.00p | 15.69p | 17.50p | 1267079 |
26/04/2024 | 16.75p | 17.00p | 14.67p | 16.25p | 1536814 |
25/04/2024 | 18.50p | 19.84p | 13.20p | 16.75p | 7411936 |
24/04/2024 | 21.75p | 22.00p | 21.05p | 21.50p | 184683 |
23/04/2024 | 23.00p | 23.50p | 21.63p | 22.00p | 262684 |
22/04/2024 | 21.25p | 24.00p | 21.00p | 23.00p | 715697 |
19/04/2024 | 18.00p | 21.50p | 18.00p | 21.25p | 645598 |
18/04/2024 | 18.25p | 19.42p | 18.21p | 19.25p | 166659 |
17/04/2024 | 18.25p | 18.44p | 18.00p | 18.25p | 224600 |
16/04/2024 | 17.50p | 19.00p | 17.50p | 18.25p | 208294 |
15/04/2024 | 19.00p | 19.00p | 16.50p | 17.50p | 677529 |
12/04/2024 | 20.50p | 21.00p | 15.55p | 19.00p | 2004501 |
11/04/2024 | 26.50p | 27.00p | 20.20p | 20.50p | 1378099 |
10/04/2024 | 27.00p | 28.00p | 26.00p | 26.50p | 207048 |
09/04/2024 | 26.75p | 27.50p | 26.26p | 27.00p | 144821 |
08/04/2024 | 26.50p | 28.00p | 26.00p | 26.75p | 375090 |
05/04/2024 | 25.50p | 28.00p | 25.35p | 26.00p | 177508 |
04/04/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 89960 |
03/04/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 98366 |
02/04/2024 | 25.50p | 26.00p | 24.75p | 25.50p | 277519 |
28/03/2024 | 27.50p | 28.00p | 24.50p | 25.50p | 467239 |
27/03/2024 | 27.50p | 28.60p | 27.00p | 27.50p | 221888 |
26/03/2024 | 31.00p | 32.00p | 27.00p | 27.00p | 605942 |
25/03/2024 | 31.00p | 32.60p | 30.00p | 31.00p | 150356 |
22/03/2024 | 30.00p | 32.00p | 29.00p | 31.00p | 111207 |
21/03/2024 | 31.00p | 32.00p | 29.37p | 30.00p | 51901 |
20/03/2024 | 34.00p | 34.00p | 31.50p | 31.00p | 79449 |
19/03/2024 | 34.00p | 34.00p | 31.00p | 31.50p | 275234 |
18/03/2024 | 32.00p | 35.75p | 31.60p | 34.00p | 288099 |
15/03/2024 | 31.00p | 32.00p | 30.95p | 32.00p | 120775 |
14/03/2024 | 32.50p | 34.00p | 30.00p | 31.00p | 178926 |
13/03/2024 | 33.00p | 34.00p | 30.00p | 32.00p | 194435 |
12/03/2024 | 33.00p | 34.00p | 30.98p | 33.00p | 176075 |
11/03/2024 | 31.50p | 34.00p | 31.42p | 33.00p | 371548 |
08/03/2024 | 32.00p | 32.00p | 31.00p | 31.50p | 145001 |
07/03/2024 | 31.00p | 34.00p | 30.55p | 32.00p | 650712 |
06/03/2024 | 30.50p | 32.00p | 28.60p | 30.00p | 641922 |
05/03/2024 | 32.00p | 33.00p | 29.25p | 30.50p | 220730 |
04/03/2024 | 32.00p | 33.00p | 31.00p | 32.00p | 102311 |
01/03/2024 | 32.50p | 33.00p | 29.12p | 32.00p | 534148 |
29/02/2024 | 32.00p | 34.00p | 31.00p | 32.50p | 742272 |
28/02/2024 | 38.50p | 40.00p | 31.00p | 32.00p | 844237 |
27/02/2024 | 37.00p | 40.00p | 36.15p | 38.50p | 164222 |
26/02/2024 | 37.50p | 38.00p | 36.00p | 37.00p | 112433 |
23/02/2024 | 39.00p | 40.00p | 36.26p | 37.50p | 373633 |
22/02/2024 | 42.00p | 42.00p | 37.00p | 39.00p | 232543 |
21/02/2024 | 43.00p | 44.00p | 41.20p | 42.00p | 47359 |
20/02/2024 | 41.50p | 43.95p | 40.76p | 43.00p | 111556 |
19/02/2024 | 41.50p | 42.70p | 40.77p | 41.50p | 102353 |
16/02/2024 | 42.00p | 43.00p | 40.00p | 41.50p | 176201 |
15/02/2024 | 44.00p | 44.87p | 41.13p | 42.00p | 200162 |
14/02/2024 | 44.50p | 47.00p | 42.12p | 44.00p | 308592 |
13/02/2024 | 39.50p | 46.25p | 39.33p | 46.00p | 895879 |
12/02/2024 | 37.00p | 42.00p | 37.00p | 39.50p | 652690 |
09/02/2024 | 39.00p | 39.00p | 35.80p | 37.00p | 368675 |
08/02/2024 | 40.50p | 41.00p | 37.00p | 39.00p | 557723 |
07/02/2024 | 41.00p | 43.00p | 40.00p | 41.00p | 337454 |
06/02/2024 | 42.50p | 46.00p | 40.00p | 41.00p | 923640 |
05/02/2024 | 43.50p | 44.20p | 37.00p | 42.50p | 1417188 |
02/02/2024 | 52.00p | 53.00p | 42.00p | 43.50p | 1644003 |
01/02/2024 | 57.25p | 57.25p | 47.50p | 52.00p | 1646729 |
31/01/2024 | 69.50p | 72.00p | 52.13p | 57.50p | 1892939 |
30/01/2024 | 66.00p | 70.00p | 64.00p | 68.50p | 282664 |
29/01/2024 | 67.50p | 68.00p | 65.00p | 66.00p | 220972 |
26/01/2024 | 68.50p | 70.00p | 66.15p | 67.50p | 151754 |
25/01/2024 | 67.00p | 69.00p | 66.00p | 67.50p | 129556 |
24/01/2024 | 69.00p | 70.00p | 66.00p | 67.00p | 201148 |
23/01/2024 | 70.50p | 72.00p | 67.00p | 69.00p | 973364 |
22/01/2024 | 74.50p | 75.00p | 68.00p | 70.50p | 547588 |
19/01/2024 | 75.00p | 76.76p | 74.20p | 75.00p | 372574 |
18/01/2024 | 77.50p | 79.00p | 74.50p | 74.50p | 574751 |
17/01/2024 | 76.00p | 79.50p | 76.00p | 76.50p | 270459 |
16/01/2024 | 78.50p | 80.00p | 75.00p | 76.50p | 192394 |
15/01/2024 | 76.00p | 80.00p | 75.00p | 78.00p | 253526 |
12/01/2024 | 75.00p | 78.50p | 71.30p | 76.00p | 404851 |
11/01/2024 | 73.50p | 78.00p | 73.00p | 75.00p | 368421 |
10/01/2024 | 67.00p | 73.00p | 67.00p | 72.50p | 318391 |
09/01/2024 | 66.00p | 70.00p | 64.00p | 66.50p | 264143 |
08/01/2024 | 68.00p | 70.00p | 65.00p | 66.00p | 161529 |
05/01/2024 | 67.00p | 69.88p | 66.31p | 67.00p | 238701 |
04/01/2024 | 70.50p | 71.64p | 63.88p | 67.00p | 715127 |
03/01/2024 | 66.50p | 71.00p | 66.33p | 69.00p | 237627 |
02/01/2024 | 70.00p | 72.00p | 65.25p | 66.50p | 253893 |
29/12/2023 | 70.50p | 73.50p | 68.00p | 70.00p | 105913 |
28/12/2023 | 69.00p | 71.70p | 68.65p | 70.50p | 228771 |
27/12/2023 | 69.00p | 70.00p | 68.00p | 68.00p | 90600 |
22/12/2023 | 70.50p | 71.00p | 68.00p | 69.00p | 268260 |
21/12/2023 | 75.00p | 76.00p | 68.00p | 71.50p | 287473 |
20/12/2023 | 77.00p | 78.00p | 74.00p | 75.00p | 189376 |
19/12/2023 | 79.00p | 80.00p | 77.00p | 77.00p | 257495 |
18/12/2023 | 81.00p | 83.00p | 75.76p | 79.00p | 329057 |
15/12/2023 | 73.50p | 81.98p | 72.20p | 81.00p | 335336 |
14/12/2023 | 76.00p | 77.00p | 72.00p | 73.50p | 180737 |
13/12/2023 | 77.00p | 78.00p | 73.50p | 76.00p | 136349 |
12/12/2023 | 74.00p | 77.90p | 73.00p | 77.00p | 163758 |
11/12/2023 | 75.50p | 76.00p | 70.42p | 74.00p | 188209 |
08/12/2023 | 73.50p | 76.70p | 72.00p | 75.50p | 165799 |
07/12/2023 | 72.00p | 76.45p | 70.00p | 73.50p | 205910 |
06/12/2023 | 68.00p | 74.00p | 68.00p | 72.00p | 374090 |
05/12/2023 | 67.50p | 69.00p | 66.38p | 68.00p | 71231 |
04/12/2023 | 69.50p | 71.00p | 65.38p | 67.50p | 173582 |
01/12/2023 | 64.00p | 71.00p | 63.00p | 69.50p | 452880 |
30/11/2023 | 66.00p | 66.37p | 62.10p | 64.00p | 396458 |
29/11/2023 | 68.00p | 69.00p | 64.00p | 66.00p | 497681 |
28/11/2023 | 69.50p | 71.00p | 67.10p | 68.00p | 161439 |
27/11/2023 | 73.00p | 74.00p | 66.15p | 69.50p | 432212 |
24/11/2023 | 73.00p | 74.00p | 72.00p | 73.00p | 301995 |
23/11/2023 | 75.00p | 76.50p | 72.07p | 72.50p | 455823 |
22/11/2023 | 76.00p | 78.00p | 75.11p | 76.00p | 248907 |
21/11/2023 | 78.00p | 79.00p | 75.00p | 76.00p | 331091 |
20/11/2023 | 81.00p | 81.60p | 77.32p | 79.00p | 395493 |
17/11/2023 | 79.00p | 82.00p | 79.00p | 81.00p | 283246 |
16/11/2023 | 81.50p | 84.00p | 77.00p | 78.50p | 621859 |
15/11/2023 | 75.00p | 82.00p | 75.00p | 82.00p | 831242 |
14/11/2023 | 73.00p | 75.44p | 72.00p | 75.00p | 294909 |
13/11/2023 | 69.50p | 74.92p | 68.00p | 73.00p | 333979 |
10/11/2023 | 70.50p | 72.00p | 68.78p | 69.50p | 181698 |
09/11/2023 | 73.50p | 75.00p | 68.06p | 70.50p | 725774 |
08/11/2023 | 69.50p | 74.68p | 69.25p | 73.00p | 696825 |
07/11/2023 | 66.00p | 71.00p | 65.01p | 69.50p | 687072 |
06/11/2023 | 63.00p | 67.37p | 62.81p | 66.00p | 436938 |
03/11/2023 | 65.00p | 66.00p | 58.55p | 63.00p | 520726 |
02/11/2023 | 59.50p | 68.52p | 59.00p | 64.25p | 1246247 |
01/11/2023 | 52.50p | 59.80p | 52.00p | 57.00p | 545018 |
31/10/2023 | 50.00p | 52.50p | 49.31p | 52.50p | 235127 |
30/10/2023 | 50.00p | 52.00p | 49.25p | 50.00p | 548209 |
27/10/2023 | 51.50p | 52.00p | 48.00p | 50.00p | 468645 |
26/10/2023 | 54.00p | 55.00p | 51.00p | 51.50p | 169449 |
25/10/2023 | 54.00p | 55.00p | 52.00p | 54.00p | 323680 |
24/10/2023 | 55.00p | 55.00p | 52.00p | 54.00p | 285033 |
23/10/2023 | 56.00p | 57.00p | 54.00p | 55.00p | 212296 |
20/10/2023 | 55.00p | 57.00p | 53.68p | 57.00p | 541992 |
19/10/2023 | 57.00p | 58.00p | 54.55p | 57.00p | 145600 |
18/10/2023 | 60.25p | 61.00p | 56.00p | 57.00p | 871586 |
17/10/2023 | 51.50p | 65.00p | 51.50p | 60.50p | 3179370 |
16/10/2023 | 49.50p | 50.00p | 47.50p | 48.00p | 59957 |
13/10/2023 | 49.50p | 50.00p | 49.16p | 49.50p | 25724 |
12/10/2023 | 50.50p | 51.90p | 49.31p | 49.50p | 74825 |
11/10/2023 | 49.00p | 51.99p | 49.00p | 50.50p | 62547 |
10/10/2023 | 48.50p | 51.00p | 48.00p | 49.00p | 116747 |
09/10/2023 | 49.50p | 49.50p | 47.05p | 48.50p | 207979 |
06/10/2023 | 50.00p | 50.44p | 48.20p | 49.50p | 188550 |
05/10/2023 | 49.50p | 50.90p | 49.15p | 50.00p | 184390 |
04/10/2023 | 53.00p | 53.00p | 48.00p | 49.50p | 259745 |
03/10/2023 | 53.50p | 54.98p | 52.30p | 53.00p | 131230 |
02/10/2023 | 51.50p | 54.80p | 51.00p | 53.50p | 282272 |
29/09/2023 | 51.00p | 52.00p | 50.35p | 51.00p | 337894 |
28/09/2023 | 48.00p | 51.90p | 48.00p | 51.00p | 269764 |
27/09/2023 | 48.00p | 49.00p | 47.00p | 48.00p | 128342 |
26/09/2023 | 48.50p | 49.00p | 47.00p | 48.00p | 126559 |
25/09/2023 | 50.50p | 51.00p | 48.00p | 48.50p | 300042 |
22/09/2023 | 50.50p | 52.00p | 50.00p | 50.50p | 351304 |
21/09/2023 | 53.00p | 54.00p | 50.00p | 50.50p | 197901 |
20/09/2023 | 57.00p | 57.00p | 51.00p | 53.00p | 793781 |
19/09/2023 | 56.00p | 58.78p | 55.00p | 57.00p | 427783 |
18/09/2023 | 55.50p | 57.00p | 55.00p | 56.00p | 182981 |
15/09/2023 | 55.50p | 57.00p | 54.00p | 55.50p | 159631 |
14/09/2023 | 56.00p | 57.00p | 54.88p | 55.50p | 136914 |
13/09/2023 | 56.00p | 56.38p | 55.26p | 56.00p | 65871 |
12/09/2023 | 56.00p | 57.00p | 54.82p | 56.00p | 214334 |
11/09/2023 | 56.50p | 58.00p | 55.43p | 56.00p | 292765 |
08/09/2023 | 55.50p | 57.00p | 55.00p | 56.50p | 240296 |
07/09/2023 | 54.00p | 56.00p | 52.25p | 55.50p | 227408 |
06/09/2023 | 51.00p | 56.00p | 51.00p | 54.00p | 229238 |
05/09/2023 | 51.50p | 52.00p | 50.17p | 51.00p | 99609 |
04/09/2023 | 52.00p | 53.00p | 51.29p | 53.00p | 142503 |
01/09/2023 | 53.50p | 53.50p | 50.26p | 52.00p | 128749 |
31/08/2023 | 54.00p | 55.00p | 53.00p | 53.50p | 237954 |
30/08/2023 | 50.50p | 55.00p | 50.00p | 54.00p | 275957 |
29/08/2023 | 46.50p | 51.00p | 46.30p | 50.50p | 562119 |
25/08/2023 | 46.50p | 47.00p | 44.00p | 46.50p | 215115 |
24/08/2023 | 47.00p | 48.00p | 46.00p | 46.50p | 77724 |
23/08/2023 | 45.50p | 50.00p | 45.50p | 47.00p | 253610 |
22/08/2023 | 46.50p | 47.00p | 45.20p | 45.50p | 303921 |
21/08/2023 | 48.00p | 48.00p | 46.00p | 46.50p | 196699 |
18/08/2023 | 50.50p | 52.00p | 47.13p | 48.00p | 193346 |
17/08/2023 | 48.00p | 52.00p | 45.06p | 50.50p | 251973 |
16/08/2023 | 47.50p | 49.00p | 47.00p | 48.00p | 81508 |
15/08/2023 | 49.50p | 50.00p | 46.75p | 48.00p | 196061 |
14/08/2023 | 53.00p | 53.30p | 49.10p | 49.50p | 352562 |
11/08/2023 | 51.50p | 55.00p | 49.00p | 53.00p | 619516 |
10/08/2023 | 53.00p | 58.90p | 52.00p | 53.00p | 1180249 |
09/08/2023 | 52.00p | 55.00p | 51.56p | 53.00p | 675015 |
08/08/2023 | 49.00p | 53.00p | 49.00p | 51.50p | 1088146 |
07/08/2023 | 44.50p | 51.70p | 44.35p | 48.00p | 738079 |
04/08/2023 | 44.50p | 46.00p | 44.06p | 44.60p | 129891 |
03/08/2023 | 45.00p | 45.70p | 43.00p | 44.40p | 196778 |
02/08/2023 | 44.00p | 47.00p | 43.00p | 44.50p | 385319 |
01/08/2023 | 44.50p | 45.00p | 41.00p | 44.00p | 629478 |
31/07/2023 | 48.50p | 51.98p | 44.00p | 46.00p | 1704406 |
28/07/2023 | 46.50p | 53.40p | 45.00p | 47.60p | 1823999 |
27/07/2023 | 40.00p | 49.00p | 39.25p | 46.00p | 2080434 |
26/07/2023 | 33.70p | 42.40p | 33.60p | 39.80p | 3563804 |
25/07/2023 | 32.00p | 35.62p | 31.60p | 34.40p | 2380868 |
24/07/2023 | 29.50p | 32.00p | 29.50p | 31.30p | 1926167 |
21/07/2023 | 29.50p | 30.00p | 29.20p | 29.50p | 403542 |
20/07/2023 | 29.00p | 30.00p | 28.45p | 29.50p | 353041 |
19/07/2023 | 26.90p | 30.00p | 26.40p | 28.90p | 528443 |
18/07/2023 | 27.00p | 27.40p | 26.70p | 26.90p | 115153 |
17/07/2023 | 26.90p | 27.40p | 26.66p | 27.00p | 73925 |
*Close Price adjusted for both dividends and splits