Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 49.00p | 49.80p | 49.00p | 49.00p | 40000 |
16/05/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
15/05/2024 | 49.00p | 51.50p | 49.00p | 49.00p | 154 |
14/05/2024 | 50.50p | 53.00p | 49.45p | 50.50p | 22521 |
13/05/2024 | 49.00p | 49.00p | 48.67p | 49.00p | 0 |
10/05/2024 | 49.00p | 49.00p | 48.67p | 49.00p | 0 |
09/05/2024 | 49.00p | 49.00p | 48.50p | 49.00p | 13773 |
08/05/2024 | 49.00p | 49.00p | 48.00p | 49.00p | 423 |
07/05/2024 | 49.00p | 49.00p | 48.67p | 49.00p | 0 |
03/05/2024 | 49.00p | 49.00p | 48.67p | 49.00p | 0 |
02/05/2024 | 49.00p | 49.00p | 48.67p | 49.00p | 0 |
01/05/2024 | 49.00p | 49.00p | 48.67p | 49.00p | 0 |
30/04/2024 | 49.00p | 49.00p | 48.00p | 49.00p | 10394 |
29/04/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
26/04/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
25/04/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
24/04/2024 | 49.00p | 49.00p | 48.15p | 49.00p | 175 |
23/04/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
22/04/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
19/04/2024 | 49.00p | 49.00p | 48.00p | 49.00p | 1000 |
18/04/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
17/04/2024 | 49.00p | 49.00p | 48.50p | 49.00p | 0 |
16/04/2024 | 49.00p | 49.00p | 48.50p | 49.00p | 0 |
15/04/2024 | 49.00p | 49.00p | 48.50p | 49.00p | 0 |
12/04/2024 | 49.00p | 49.00p | 48.50p | 49.00p | 0 |
11/04/2024 | 51.50p | 51.50p | 48.25p | 49.00p | 57000 |
10/04/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
09/04/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
08/04/2024 | 51.50p | 51.50p | 50.00p | 51.50p | 5000 |
05/04/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
04/04/2024 | 51.50p | 51.50p | 50.00p | 51.50p | 15000 |
03/04/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
02/04/2024 | 51.50p | 51.66p | 50.50p | 51.50p | 5294 |
28/03/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
27/03/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
26/03/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
25/03/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
22/03/2024 | 51.50p | 53.00p | 51.50p | 51.50p | 5203 |
21/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
20/03/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
19/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
18/03/2024 | 51.50p | 51.95p | 51.50p | 51.50p | 494 |
15/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
14/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
13/03/2024 | 51.50p | 51.50p | 46.40p | 51.50p | 1066 |
12/03/2024 | 51.50p | 51.50p | 51.00p | 51.50p | 557 |
11/03/2024 | 51.50p | 51.50p | 51.00p | 51.50p | 10000 |
08/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
07/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
06/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
05/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
04/03/2024 | 51.50p | 51.50p | 51.00p | 51.50p | 78 |
01/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
29/02/2024 | 51.50p | 51.50p | 50.00p | 51.50p | 29822 |
28/02/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
27/02/2024 | 51.50p | 51.50p | 51.00p | 51.50p | 4000 |
26/02/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
23/02/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
22/02/2024 | 51.50p | 51.50p | 50.00p | 51.50p | 851 |
21/02/2024 | 50.50p | 53.00p | 50.00p | 51.50p | 10013 |
20/02/2024 | 50.50p | 50.50p | 50.00p | 50.50p | 8000 |
19/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
16/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
15/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
14/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
13/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
12/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
09/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
08/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
07/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
06/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
05/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
02/02/2024 | 50.50p | 53.00p | 50.50p | 50.50p | 4689 |
01/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
31/01/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
30/01/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
29/01/2024 | 50.50p | 50.50p | 48.00p | 50.50p | 16 |
26/01/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
25/01/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
24/01/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
23/01/2024 | 50.50p | 53.00p | 46.00p | 50.50p | 130002 |
22/01/2024 | 47.50p | 52.00p | 47.50p | 50.50p | 50000 |
19/01/2024 | 47.50p | 49.75p | 45.10p | 47.50p | 131010 |
18/01/2024 | 47.50p | 49.00p | 47.50p | 47.50p | 0 |
17/01/2024 | 47.50p | 49.00p | 47.50p | 47.50p | 0 |
16/01/2024 | 45.00p | 47.50p | 45.00p | 47.50p | 2500 |
15/01/2024 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
12/01/2024 | 41.50p | 46.00p | 41.50p | 45.00p | 29400 |
11/01/2024 | 40.50p | 43.00p | 40.00p | 41.50p | 30006 |
10/01/2024 | 45.50p | 46.33p | 45.50p | 45.50p | 0 |
09/01/2024 | 45.50p | 45.50p | 43.11p | 45.50p | 5750 |
08/01/2024 | 45.50p | 45.50p | 43.11p | 45.50p | 29800 |
05/01/2024 | 45.50p | 46.33p | 45.50p | 45.50p | 0 |
04/01/2024 | 45.00p | 45.50p | 43.00p | 45.50p | 20879 |
03/01/2024 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
02/01/2024 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
29/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
28/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
27/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
22/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
21/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
20/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
19/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
18/12/2023 | 45.00p | 45.00p | 43.66p | 45.00p | 36 |
15/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
14/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 40000 |
13/12/2023 | 45.00p | 45.00p | 44.88p | 45.00p | 52000 |
12/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
11/12/2023 | 45.00p | 45.00p | 43.24p | 45.00p | 60 |
08/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
07/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
06/12/2023 | 45.00p | 45.00p | 43.01p | 45.00p | 1551 |
05/12/2023 | 43.50p | 45.00p | 43.00p | 45.00p | 10 |
04/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 1050 |
01/12/2023 | 46.00p | 46.00p | 45.00p | 45.00p | 2500 |
30/11/2023 | 46.00p | 46.00p | 45.67p | 46.00p | 0 |
29/11/2023 | 47.50p | 47.50p | 45.00p | 46.00p | 5527 |
28/11/2023 | 47.50p | 48.57p | 47.50p | 47.50p | 0 |
27/11/2023 | 47.50p | 47.50p | 46.84p | 47.50p | 10000 |
24/11/2023 | 47.50p | 48.57p | 47.50p | 47.50p | 0 |
23/11/2023 | 47.50p | 50.00p | 47.50p | 47.50p | 8 |
22/11/2023 | 47.50p | 48.57p | 47.50p | 47.50p | 0 |
21/11/2023 | 47.50p | 47.50p | 46.90p | 47.50p | 3160 |
20/11/2023 | 47.50p | 48.57p | 47.50p | 47.50p | 0 |
17/11/2023 | 47.50p | 47.50p | 45.00p | 47.50p | 1085 |
16/11/2023 | 47.50p | 48.57p | 47.50p | 47.50p | 0 |
15/11/2023 | 47.50p | 48.57p | 47.50p | 47.50p | 0 |
14/11/2023 | 47.50p | 48.57p | 47.50p | 47.50p | 0 |
13/11/2023 | 47.50p | 47.50p | 45.00p | 47.50p | 1504 |
10/11/2023 | 47.50p | 48.57p | 47.50p | 47.50p | 0 |
09/11/2023 | 47.50p | 47.50p | 47.00p | 47.50p | 19148 |
08/11/2023 | 47.50p | 47.50p | 47.00p | 47.50p | 19148 |
07/11/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
06/11/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
03/11/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
02/11/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
01/11/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
31/10/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
30/10/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
27/10/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
26/10/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
25/10/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
24/10/2023 | 47.50p | 47.50p | 47.00p | 47.50p | 4229 |
23/10/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
20/10/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
19/10/2023 | 47.50p | 48.33p | 45.00p | 47.50p | 0 |
18/10/2023 | 47.50p | 47.50p | 44.00p | 47.50p | 43095 |
17/10/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
16/10/2023 | 47.50p | 47.50p | 45.00p | 47.50p | 1000 |
13/10/2023 | 47.50p | 47.50p | 44.00p | 47.50p | 6054 |
12/10/2023 | 48.00p | 48.00p | 46.00p | 47.50p | 2226 |
11/10/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
10/10/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
09/10/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
06/10/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
05/10/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
04/10/2023 | 48.00p | 48.00p | 44.00p | 48.00p | 10550 |
03/10/2023 | 48.00p | 48.65p | 48.00p | 48.00p | 42000 |
02/10/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
29/09/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
28/09/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
27/09/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
26/09/2023 | 47.50p | 49.20p | 47.50p | 48.00p | 0 |
25/09/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
22/09/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
21/09/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
20/09/2023 | 47.50p | 47.50p | 47.00p | 47.50p | 4000 |
19/09/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
18/09/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
15/09/2023 | 52.50p | 54.00p | 51.66p | 52.50p | 7371 |
14/09/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
13/09/2023 | 52.50p | 52.50p | 51.60p | 52.50p | 1050 |
12/09/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
11/09/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
08/09/2023 | 52.50p | 52.50p | 51.60p | 52.50p | 5000 |
07/09/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
06/09/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
05/09/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
04/09/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
01/09/2023 | 52.50p | 54.00p | 51.00p | 52.50p | 11295 |
31/08/2023 | 52.50p | 52.50p | 51.60p | 52.50p | 5000 |
30/08/2023 | 52.00p | 53.00p | 51.00p | 52.50p | 14331 |
29/08/2023 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
25/08/2023 | 52.00p | 53.00p | 51.31p | 52.00p | 10088 |
24/08/2023 | 52.00p | 52.00p | 51.00p | 52.00p | 74 |
23/08/2023 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
22/08/2023 | 52.00p | 53.00p | 51.23p | 52.00p | 22000 |
21/08/2023 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
18/08/2023 | 52.00p | 52.00p | 51.00p | 52.00p | 204 |
17/08/2023 | 52.00p | 52.00p | 51.00p | 52.00p | 21827 |
16/08/2023 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
15/08/2023 | 51.50p | 52.00p | 50.66p | 52.00p | 748 |
14/08/2023 | 51.50p | 51.50p | 50.60p | 51.50p | 2103 |
11/08/2023 | 51.50p | 51.50p | 50.75p | 51.50p | 0 |
10/08/2023 | 52.50p | 52.50p | 50.30p | 51.50p | 52795 |
09/08/2023 | 52.50p | 52.50p | 51.67p | 52.50p | 0 |
08/08/2023 | 51.50p | 55.00p | 51.50p | 52.50p | 1505 |
07/08/2023 | 51.50p | 51.50p | 50.75p | 51.50p | 0 |
04/08/2023 | 51.50p | 51.50p | 50.75p | 51.50p | 0 |
03/08/2023 | 50.50p | 53.00p | 50.00p | 51.50p | 15010 |
*Close Price adjusted for both dividends and splits