Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2024 | 23.50p | 23.50p | 22.00p | 22.50p | 17609 |
18/04/2024 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
17/04/2024 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
16/04/2024 | 23.50p | 23.50p | 21.90p | 23.50p | 4171402 |
15/04/2024 | 23.50p | 23.50p | 22.00p | 23.50p | 58553 |
12/04/2024 | 23.50p | 25.00p | 23.50p | 23.50p | 26000 |
11/04/2024 | 23.50p | 24.00p | 22.90p | 23.50p | 164439 |
10/04/2024 | 23.50p | 24.00p | 22.50p | 23.50p | 124591 |
09/04/2024 | 23.50p | 25.00p | 22.00p | 23.50p | 481255 |
08/04/2024 | 22.50p | 22.50p | 21.67p | 22.50p | 0 |
05/04/2024 | 23.00p | 25.00p | 20.00p | 22.50p | 5273 |
04/04/2024 | 23.00p | 23.00p | 21.00p | 23.00p | 4103 |
03/04/2024 | 23.00p | 23.00p | 21.00p | 23.00p | 17629 |
02/04/2024 | 23.00p | 24.38p | 21.00p | 23.00p | 2468 |
28/03/2024 | 23.00p | 24.38p | 22.90p | 23.00p | 6416246 |
27/03/2024 | 24.00p | 24.38p | 24.00p | 24.00p | 22873 |
26/03/2024 | 24.00p | 24.00p | 23.20p | 24.00p | 62209 |
25/03/2024 | 24.00p | 24.00p | 23.00p | 23.00p | 27674 |
22/03/2024 | 24.00p | 24.00p | 23.00p | 24.00p | 26136 |
21/03/2024 | 24.00p | 25.00p | 24.00p | 24.00p | 1875014 |
20/03/2024 | 26.00p | 26.00p | 25.50p | 24.00p | 98000 |
19/03/2024 | 26.00p | 26.14p | 25.00p | 25.50p | 25353 |
18/03/2024 | 26.50p | 27.90p | 25.00p | 26.00p | 141344 |
15/03/2024 | 25.50p | 25.50p | 25.33p | 25.50p | 0 |
14/03/2024 | 25.50p | 25.50p | 25.00p | 25.50p | 458 |
13/03/2024 | 26.00p | 26.00p | 24.60p | 24.60p | 2008185 |
12/03/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
11/03/2024 | 26.00p | 26.00p | 25.00p | 26.00p | 3958945 |
08/03/2024 | 26.00p | 26.00p | 25.67p | 26.00p | 0 |
07/03/2024 | 26.00p | 26.00p | 25.00p | 26.00p | 8609 |
06/03/2024 | 26.00p | 26.00p | 25.67p | 26.00p | 0 |
05/03/2024 | 26.00p | 26.00p | 25.67p | 26.00p | 0 |
04/03/2024 | 26.00p | 26.00p | 25.67p | 26.00p | 0 |
01/03/2024 | 26.00p | 26.00p | 25.67p | 26.00p | 0 |
29/02/2024 | 26.00p | 27.00p | 26.00p | 26.00p | 122 |
28/02/2024 | 26.00p | 26.00p | 25.67p | 26.00p | 0 |
27/02/2024 | 26.00p | 26.00p | 25.67p | 26.00p | 0 |
26/02/2024 | 26.00p | 26.00p | 25.67p | 26.00p | 0 |
23/02/2024 | 26.00p | 26.00p | 25.67p | 26.00p | 0 |
22/02/2024 | 26.00p | 26.00p | 25.00p | 26.00p | 101 |
21/02/2024 | 26.00p | 26.00p | 25.67p | 26.00p | 0 |
20/02/2024 | 26.00p | 26.00p | 25.67p | 26.00p | 0 |
19/02/2024 | 27.50p | 27.50p | 25.00p | 26.00p | 11126 |
16/02/2024 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
15/02/2024 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
14/02/2024 | 27.50p | 27.50p | 26.00p | 27.50p | 6000 |
13/02/2024 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
12/02/2024 | 27.50p | 27.50p | 26.00p | 27.50p | 221 |
09/02/2024 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
08/02/2024 | 27.50p | 27.50p | 26.00p | 27.50p | 8 |
07/02/2024 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
06/02/2024 | 27.50p | 27.50p | 26.00p | 27.50p | 80000 |
05/02/2024 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
02/02/2024 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
01/02/2024 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
31/01/2024 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
30/01/2024 | 27.50p | 27.50p | 26.00p | 27.50p | 3442 |
29/01/2024 | 27.50p | 27.50p | 26.00p | 27.50p | 27254 |
26/01/2024 | 27.50p | 27.50p | 24.00p | 27.50p | 25006 |
25/01/2024 | 27.50p | 29.00p | 26.00p | 27.50p | 25030 |
24/01/2024 | 27.50p | 27.60p | 27.50p | 27.60p | 1696 |
23/01/2024 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
22/01/2024 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
19/01/2024 | 27.50p | 27.50p | 26.00p | 27.50p | 78430 |
18/01/2024 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
17/01/2024 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
16/01/2024 | 27.50p | 27.50p | 26.00p | 27.50p | 25086 |
15/01/2024 | 27.50p | 27.80p | 27.50p | 27.50p | 5755 |
12/01/2024 | 27.50p | 28.00p | 26.06p | 27.50p | 17240 |
11/01/2024 | 25.00p | 27.50p | 25.00p | 27.50p | 99668 |
10/01/2024 | 23.50p | 25.50p | 23.24p | 25.00p | 82218 |
09/01/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
08/01/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
05/01/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
04/01/2024 | 22.50p | 23.00p | 22.50p | 22.50p | 2167 |
03/01/2024 | 22.50p | 23.00p | 22.50p | 22.50p | 100 |
02/01/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
29/12/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
28/12/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
27/12/2023 | 22.50p | 22.50p | 20.60p | 22.50p | 12829 |
22/12/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
21/12/2023 | 22.50p | 22.50p | 21.90p | 22.50p | 12000 |
20/12/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
19/12/2023 | 22.50p | 22.50p | 21.90p | 22.50p | 22776 |
18/12/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
15/12/2023 | 22.50p | 22.50p | 20.10p | 22.50p | 237988 |
14/12/2023 | 23.00p | 23.00p | 20.00p | 22.50p | 15606 |
13/12/2023 | 23.00p | 24.50p | 21.50p | 23.00p | 73898 |
12/12/2023 | 23.00p | 25.00p | 23.00p | 23.00p | 4571 |
11/12/2023 | 23.00p | 23.00p | 23.00p | 23.00p | 1250000 |
08/12/2023 | 21.50p | 23.00p | 20.00p | 23.00p | 313868 |
07/12/2023 | 21.50p | 23.00p | 21.50p | 21.50p | 4984 |
06/12/2023 | 21.00p | 23.00p | 19.00p | 21.50p | 4743 |
05/12/2023 | 21.00p | 21.00p | 19.48p | 21.00p | 4950 |
04/12/2023 | 21.00p | 22.00p | 21.00p | 21.00p | 0 |
01/12/2023 | 20.00p | 23.00p | 19.00p | 21.00p | 1328277 |
30/11/2023 | 19.00p | 20.80p | 18.00p | 20.00p | 1565983 |
29/11/2023 | 20.50p | 20.50p | 17.00p | 19.00p | 25974536 |
28/11/2023 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
27/11/2023 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
24/11/2023 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
23/11/2023 | 26.00p | 26.00p | 26.00p | 26.00p | 15000 |
22/11/2023 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
21/11/2023 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
20/11/2023 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
17/11/2023 | 26.00p | 27.00p | 26.00p | 26.00p | 3 |
16/11/2023 | 26.00p | 27.00p | 24.00p | 26.00p | 13810 |
15/11/2023 | 26.00p | 26.00p | 25.67p | 26.00p | 0 |
14/11/2023 | 27.00p | 28.00p | 26.00p | 26.00p | 65098 |
13/11/2023 | 27.00p | 27.00p | 26.00p | 27.00p | 8691 |
10/11/2023 | 27.00p | 27.00p | 26.00p | 27.00p | 52254 |
09/11/2023 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
08/11/2023 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
07/11/2023 | 27.00p | 27.00p | 26.00p | 27.00p | 50000 |
06/11/2023 | 27.00p | 27.00p | 26.00p | 27.00p | 4000 |
03/11/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
02/11/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
01/11/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
31/10/2023 | 28.00p | 28.40p | 26.67p | 27.00p | 0 |
30/10/2023 | 28.50p | 30.00p | 28.00p | 28.00p | 166 |
27/10/2023 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
26/10/2023 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
25/10/2023 | 28.50p | 28.50p | 27.00p | 28.50p | 15566 |
24/10/2023 | 28.50p | 28.50p | 27.00p | 28.50p | 1123 |
23/10/2023 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
20/10/2023 | 28.50p | 28.50p | 27.00p | 28.50p | 1331510 |
19/10/2023 | 28.50p | 29.67p | 27.00p | 28.50p | 0 |
18/10/2023 | 28.50p | 28.50p | 27.00p | 28.50p | 50000 |
17/10/2023 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
16/10/2023 | 28.50p | 28.50p | 27.00p | 28.50p | 72406 |
13/10/2023 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
12/10/2023 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
11/10/2023 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
10/10/2023 | 28.50p | 28.50p | 27.00p | 28.50p | 38470 |
09/10/2023 | 29.00p | 29.00p | 27.25p | 28.50p | 198774 |
06/10/2023 | 28.50p | 30.00p | 28.00p | 29.00p | 50044 |
05/10/2023 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
04/10/2023 | 28.50p | 28.50p | 27.00p | 28.50p | 8176 |
03/10/2023 | 29.50p | 29.50p | 27.00p | 29.00p | 36999 |
02/10/2023 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
29/09/2023 | 29.00p | 31.00p | 28.00p | 29.00p | 34000 |
28/09/2023 | 29.00p | 29.00p | 27.00p | 29.00p | 30 |
27/09/2023 | 29.00p | 31.00p | 27.00p | 29.00p | 5572 |
26/09/2023 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
25/09/2023 | 29.00p | 31.00p | 29.00p | 29.00p | 270 |
22/09/2023 | 29.00p | 31.60p | 29.00p | 31.60p | 379 |
21/09/2023 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
20/09/2023 | 29.00p | 29.00p | 28.60p | 29.00p | 0 |
19/09/2023 | 29.00p | 29.00p | 28.60p | 29.00p | 0 |
18/09/2023 | 29.00p | 29.00p | 28.60p | 29.00p | 0 |
15/09/2023 | 29.00p | 29.00p | 28.60p | 29.00p | 0 |
14/09/2023 | 29.50p | 29.50p | 27.00p | 29.50p | 16666931 |
13/09/2023 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
12/09/2023 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
11/09/2023 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
08/09/2023 | 30.00p | 30.00p | 29.00p | 29.50p | 3000 |
07/09/2023 | 29.00p | 30.00p | 29.00p | 29.00p | 8 |
06/09/2023 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
05/09/2023 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
04/09/2023 | 29.00p | 30.00p | 28.00p | 29.00p | 75083 |
01/09/2023 | 29.00p | 29.00p | 28.00p | 29.00p | 110 |
31/08/2023 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
30/08/2023 | 29.00p | 29.00p | 28.00p | 29.00p | 8000 |
29/08/2023 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
25/08/2023 | 29.00p | 29.00p | 28.00p | 29.00p | 50000 |
24/08/2023 | 29.50p | 29.50p | 28.00p | 29.00p | 10000 |
23/08/2023 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
22/08/2023 | 29.50p | 29.50p | 28.00p | 29.50p | 343 |
21/08/2023 | 29.50p | 29.50p | 28.50p | 29.50p | 69000 |
18/08/2023 | 29.50p | 29.50p | 29.00p | 29.50p | 0 |
17/08/2023 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
16/08/2023 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
15/08/2023 | 29.50p | 31.00p | 28.00p | 29.00p | 9151 |
14/08/2023 | 29.50p | 30.00p | 29.50p | 29.50p | 0 |
11/08/2023 | 29.50p | 29.50p | 28.00p | 29.50p | 80007 |
10/08/2023 | 30.50p | 31.00p | 28.00p | 29.50p | 712548 |
09/08/2023 | 30.00p | 30.00p | 29.00p | 30.00p | 412500 |
08/08/2023 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
07/08/2023 | 33.50p | 33.50p | 28.00p | 30.00p | 101242 |
04/08/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
03/08/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
02/08/2023 | 33.50p | 34.00p | 33.50p | 33.50p | 396838 |
01/08/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
31/07/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
28/07/2023 | 34.50p | 34.50p | 33.00p | 33.50p | 3030 |
27/07/2023 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
26/07/2023 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
25/07/2023 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
24/07/2023 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
21/07/2023 | 35.00p | 35.00p | 34.00p | 34.50p | 9574 |
20/07/2023 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
19/07/2023 | 35.00p | 36.00p | 35.00p | 35.00p | 670 |
18/07/2023 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
17/07/2023 | 35.00p | 35.00p | 34.00p | 35.00p | 5333 |
14/07/2023 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
13/07/2023 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
12/07/2023 | 36.00p | 36.00p | 32.00p | 35.00p | 16000 |
11/07/2023 | 34.50p | 34.50p | 34.33p | 34.50p | 0 |
10/07/2023 | 34.50p | 34.50p | 34.33p | 34.50p | 0 |
07/07/2023 | 34.50p | 34.50p | 32.10p | 34.50p | 25781 |
*Close Price adjusted for both dividends and splits