Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/05/2024 | 44.00p | 44.22p | 43.50p | 44.00p | 41293 |
17/05/2024 | 44.00p | 44.19p | 43.75p | 44.00p | 13100 |
16/05/2024 | 44.00p | 44.35p | 43.50p | 44.00p | 29542 |
15/05/2024 | 44.00p | 44.80p | 44.00p | 44.00p | 24370 |
14/05/2024 | 44.00p | 44.68p | 43.38p | 44.00p | 63829 |
13/05/2024 | 44.00p | 44.40p | 43.75p | 44.00p | 42996 |
10/05/2024 | 44.00p | 44.93p | 41.55p | 44.00p | 315878 |
09/05/2024 | 42.50p | 44.85p | 42.50p | 44.00p | 131477 |
08/05/2024 | 41.50p | 42.98p | 41.50p | 42.50p | 58000 |
07/05/2024 | 41.00p | 41.84p | 40.50p | 41.50p | 305015 |
03/05/2024 | 41.00p | 41.88p | 40.90p | 41.00p | 32963 |
02/05/2024 | 41.00p | 41.00p | 40.33p | 41.00p | 0 |
01/05/2024 | 41.00p | 41.88p | 41.00p | 41.00p | 40000 |
30/04/2024 | 39.00p | 41.00p | 39.00p | 41.00p | 66155 |
29/04/2024 | 39.00p | 39.00p | 38.23p | 39.00p | 0 |
26/04/2024 | 39.00p | 39.00p | 38.62p | 39.00p | 0 |
25/04/2024 | 39.00p | 39.00p | 38.60p | 39.00p | 104 |
24/04/2024 | 39.00p | 39.00p | 38.52p | 39.00p | 25128 |
23/04/2024 | 39.00p | 39.00p | 38.52p | 39.00p | 5779 |
22/04/2024 | 39.00p | 39.00p | 38.45p | 39.00p | 80000 |
19/04/2024 | 39.00p | 39.00p | 38.50p | 39.00p | 259 |
18/04/2024 | 39.00p | 39.00p | 38.62p | 39.00p | 0 |
17/04/2024 | 39.00p | 39.00p | 38.62p | 39.00p | 0 |
16/04/2024 | 39.00p | 39.00p | 38.19p | 39.00p | 38889 |
15/04/2024 | 39.50p | 39.50p | 38.00p | 38.50p | 56841 |
12/04/2024 | 39.50p | 39.57p | 39.38p | 39.50p | 74000 |
11/04/2024 | 39.50p | 39.50p | 39.23p | 39.50p | 0 |
10/04/2024 | 39.50p | 39.56p | 39.50p | 39.50p | 50000 |
09/04/2024 | 39.50p | 39.52p | 39.50p | 39.50p | 5324 |
08/04/2024 | 39.50p | 39.77p | 39.50p | 39.50p | 22000 |
05/04/2024 | 39.00p | 39.78p | 38.91p | 39.50p | 50159 |
04/04/2024 | 39.00p | 39.00p | 38.23p | 39.00p | 0 |
03/04/2024 | 39.00p | 39.78p | 38.88p | 39.00p | 18062 |
02/04/2024 | 39.00p | 39.90p | 38.86p | 39.00p | 19265 |
28/03/2024 | 39.00p | 39.80p | 38.75p | 39.00p | 214576 |
27/03/2024 | 39.00p | 39.18p | 38.65p | 39.00p | 328695 |
26/03/2024 | 39.00p | 39.25p | 38.60p | 38.60p | 215250 |
25/03/2024 | 40.50p | 40.50p | 38.16p | 39.00p | 158455 |
22/03/2024 | 41.00p | 41.00p | 39.20p | 40.50p | 29090 |
21/03/2024 | 41.00p | 41.87p | 40.05p | 41.00p | 19060 |
20/03/2024 | 41.50p | 41.50p | 41.50p | 41.00p | 61441 |
19/03/2024 | 41.50p | 41.88p | 40.00p | 41.50p | 1425140 |
18/03/2024 | 41.50p | 42.50p | 41.00p | 41.50p | 132042 |
15/03/2024 | 38.50p | 42.00p | 38.50p | 41.50p | 882498 |
14/03/2024 | 37.50p | 39.00p | 37.50p | 38.50p | 238078 |
13/03/2024 | 37.00p | 37.70p | 36.50p | 37.50p | 81339 |
12/03/2024 | 37.00p | 38.00p | 36.12p | 37.00p | 417167 |
11/03/2024 | 37.00p | 37.00p | 36.12p | 37.00p | 26 |
08/03/2024 | 37.00p | 37.94p | 36.12p | 37.00p | 47 |
07/03/2024 | 37.00p | 37.20p | 36.12p | 37.00p | 31968 |
06/03/2024 | 35.50p | 37.38p | 35.50p | 37.00p | 19770 |
05/03/2024 | 34.00p | 35.00p | 34.00p | 34.50p | 1411 |
04/03/2024 | 33.00p | 35.00p | 33.00p | 34.00p | 94294 |
01/03/2024 | 31.50p | 33.90p | 31.00p | 32.50p | 88677 |
29/02/2024 | 31.00p | 31.75p | 31.00p | 31.00p | 12023 |
28/02/2024 | 31.00p | 32.00p | 30.00p | 31.00p | 5230425 |
27/02/2024 | 31.00p | 32.00p | 30.00p | 32.00p | 5453912 |
26/02/2024 | 31.00p | 32.00p | 30.00p | 31.00p | 643891 |
23/02/2024 | 31.00p | 31.00p | 30.00p | 31.00p | 122068 |
22/02/2024 | 31.00p | 31.00p | 30.86p | 31.00p | 0 |
21/02/2024 | 31.00p | 31.00p | 30.75p | 31.00p | 959 |
20/02/2024 | 31.00p | 31.00p | 30.00p | 31.00p | 50 |
19/02/2024 | 31.00p | 31.00p | 30.86p | 31.00p | 0 |
16/02/2024 | 31.00p | 31.00p | 30.50p | 31.00p | 2429 |
15/02/2024 | 31.00p | 31.00p | 30.86p | 31.00p | 0 |
14/02/2024 | 31.00p | 31.00p | 30.80p | 31.00p | 37343 |
13/02/2024 | 33.50p | 33.50p | 30.00p | 31.00p | 319382 |
12/02/2024 | 34.00p | 34.00p | 33.00p | 33.50p | 59530 |
09/02/2024 | 34.00p | 34.00p | 33.13p | 34.00p | 52591 |
08/02/2024 | 34.00p | 34.94p | 33.00p | 34.00p | 110003 |
07/02/2024 | 34.50p | 34.50p | 33.00p | 34.00p | 10563 |
06/02/2024 | 34.00p | 34.00p | 33.13p | 34.00p | 98420 |
05/02/2024 | 34.00p | 34.00p | 33.13p | 34.00p | 25000 |
02/02/2024 | 34.00p | 34.00p | 33.90p | 34.00p | 7500 |
01/02/2024 | 34.00p | 34.00p | 33.77p | 34.00p | 0 |
31/01/2024 | 34.00p | 34.00p | 33.77p | 34.00p | 0 |
30/01/2024 | 34.00p | 34.00p | 33.77p | 34.00p | 0 |
29/01/2024 | 34.50p | 34.50p | 33.72p | 34.00p | 38035 |
26/01/2024 | 34.00p | 34.00p | 33.72p | 34.00p | 1758 |
25/01/2024 | 34.00p | 34.00p | 33.72p | 34.00p | 5527 |
24/01/2024 | 34.00p | 34.00p | 33.72p | 34.00p | 3523 |
23/01/2024 | 34.00p | 34.00p | 33.60p | 34.00p | 304700 |
22/01/2024 | 34.00p | 34.39p | 33.70p | 34.00p | 185044 |
19/01/2024 | 34.00p | 34.00p | 33.46p | 34.00p | 0 |
18/01/2024 | 34.00p | 34.00p | 33.70p | 34.00p | 14976 |
17/01/2024 | 34.00p | 34.00p | 33.46p | 34.00p | 0 |
16/01/2024 | 34.00p | 34.00p | 33.46p | 34.00p | 0 |
15/01/2024 | 34.00p | 34.00p | 33.46p | 34.00p | 0 |
12/01/2024 | 34.50p | 34.80p | 33.60p | 34.00p | 479377 |
11/01/2024 | 34.50p | 35.70p | 34.50p | 34.50p | 170035 |
10/01/2024 | 33.00p | 34.80p | 33.00p | 34.50p | 281007 |
09/01/2024 | 33.00p | 34.00p | 32.75p | 33.00p | 50478 |
08/01/2024 | 33.00p | 33.03p | 32.63p | 33.00p | 35198 |
05/01/2024 | 33.00p | 33.01p | 33.00p | 33.00p | 5000 |
04/01/2024 | 33.00p | 34.00p | 33.00p | 33.00p | 58681 |
03/01/2024 | 32.50p | 33.00p | 32.50p | 33.00p | 260000 |
02/01/2024 | 32.50p | 32.94p | 32.26p | 32.50p | 82352 |
29/12/2023 | 32.50p | 33.00p | 32.50p | 32.50p | 59500 |
28/12/2023 | 32.50p | 33.00p | 32.50p | 32.50p | 40702 |
27/12/2023 | 32.50p | 32.70p | 32.50p | 32.50p | 4389 |
22/12/2023 | 32.50p | 32.63p | 32.50p | 32.50p | 0 |
21/12/2023 | 32.50p | 32.62p | 32.50p | 32.50p | 0 |
20/12/2023 | 32.00p | 32.80p | 32.00p | 32.50p | 105000 |
19/12/2023 | 31.50p | 33.00p | 31.50p | 32.00p | 70214 |
18/12/2023 | 31.50p | 32.00p | 31.30p | 31.50p | 15452 |
15/12/2023 | 31.50p | 31.75p | 31.50p | 31.50p | 5000 |
14/12/2023 | 32.00p | 32.25p | 32.00p | 32.00p | 0 |
13/12/2023 | 32.50p | 32.50p | 31.25p | 32.00p | 24727 |
12/12/2023 | 32.50p | 32.50p | 32.30p | 32.50p | 10000 |
11/12/2023 | 32.50p | 32.50p | 32.28p | 32.50p | 2055 |
08/12/2023 | 32.50p | 33.00p | 32.28p | 32.50p | 4415 |
07/12/2023 | 32.50p | 32.50p | 32.28p | 32.50p | 0 |
06/12/2023 | 33.00p | 33.00p | 32.00p | 32.50p | 15000 |
05/12/2023 | 35.00p | 35.00p | 32.25p | 33.00p | 19960 |
04/12/2023 | 34.50p | 34.50p | 33.82p | 34.50p | 0 |
01/12/2023 | 34.50p | 34.50p | 33.18p | 34.50p | 3528 |
30/11/2023 | 34.50p | 34.50p | 33.82p | 34.50p | 0 |
29/11/2023 | 34.50p | 34.50p | 33.82p | 34.50p | 0 |
28/11/2023 | 34.50p | 34.50p | 33.05p | 34.50p | 10000 |
27/11/2023 | 34.50p | 34.50p | 33.37p | 34.50p | 9000 |
24/11/2023 | 34.50p | 34.50p | 33.82p | 34.50p | 0 |
23/11/2023 | 34.50p | 34.50p | 33.36p | 34.50p | 1193 |
22/11/2023 | 34.50p | 34.50p | 33.95p | 34.50p | 14839 |
21/11/2023 | 33.50p | 34.50p | 32.30p | 34.50p | 34809 |
20/11/2023 | 33.50p | 33.50p | 32.83p | 33.50p | 0 |
17/11/2023 | 33.50p | 33.95p | 33.00p | 33.50p | 81161 |
16/11/2023 | 33.50p | 33.95p | 33.48p | 33.50p | 20440 |
15/11/2023 | 33.50p | 33.75p | 33.50p | 33.50p | 25000 |
14/11/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 30000 |
13/11/2023 | 33.50p | 35.00p | 32.18p | 33.50p | 9757 |
10/11/2023 | 33.50p | 33.50p | 32.37p | 33.50p | 0 |
09/11/2023 | 33.50p | 33.50p | 32.37p | 33.50p | 0 |
08/11/2023 | 33.50p | 33.50p | 32.80p | 33.50p | 30125 |
07/11/2023 | 33.50p | 34.00p | 33.50p | 33.50p | 20000 |
06/11/2023 | 33.50p | 33.50p | 32.75p | 33.50p | 4 |
03/11/2023 | 35.50p | 35.50p | 33.10p | 33.50p | 30165 |
02/11/2023 | 35.50p | 35.62p | 35.50p | 35.50p | 0 |
01/11/2023 | 35.50p | 35.62p | 35.50p | 35.50p | 0 |
31/10/2023 | 35.50p | 35.50p | 33.80p | 35.50p | 15518 |
30/10/2023 | 35.50p | 35.62p | 35.50p | 35.50p | 0 |
27/10/2023 | 35.50p | 35.62p | 35.50p | 35.50p | 0 |
26/10/2023 | 35.50p | 35.62p | 35.50p | 35.50p | 0 |
25/10/2023 | 35.50p | 35.62p | 35.50p | 35.50p | 0 |
24/10/2023 | 35.50p | 36.00p | 35.02p | 35.50p | 83680 |
23/10/2023 | 35.50p | 35.62p | 35.50p | 35.50p | 0 |
20/10/2023 | 35.50p | 35.62p | 35.50p | 35.50p | 0 |
19/10/2023 | 35.50p | 35.50p | 35.02p | 35.50p | 10000 |
18/10/2023 | 35.50p | 35.50p | 35.00p | 35.50p | 20000 |
17/10/2023 | 36.00p | 36.00p | 35.02p | 35.50p | 900 |
16/10/2023 | 36.00p | 36.71p | 36.00p | 36.00p | 0 |
13/10/2023 | 36.00p | 36.71p | 36.00p | 36.00p | 0 |
12/10/2023 | 36.00p | 36.00p | 35.02p | 36.00p | 5000 |
11/10/2023 | 36.00p | 36.00p | 35.00p | 36.00p | 25000 |
10/10/2023 | 35.50p | 36.00p | 35.00p | 36.00p | 11142 |
09/10/2023 | 35.50p | 37.00p | 35.50p | 35.50p | 1750 |
06/10/2023 | 35.50p | 35.50p | 34.00p | 35.50p | 19226 |
05/10/2023 | 34.00p | 34.00p | 33.80p | 34.00p | 3329 |
04/10/2023 | 34.00p | 34.00p | 33.80p | 34.00p | 7651 |
03/10/2023 | 36.50p | 36.50p | 32.00p | 33.00p | 529951 |
02/10/2023 | 39.50p | 39.50p | 36.15p | 37.50p | 64205 |
29/09/2023 | 46.00p | 46.00p | 39.00p | 39.50p | 164681 |
28/09/2023 | 46.00p | 46.13p | 46.00p | 46.00p | 0 |
27/09/2023 | 46.00p | 46.00p | 45.00p | 46.00p | 3651 |
26/09/2023 | 46.00p | 46.13p | 46.00p | 46.00p | 0 |
25/09/2023 | 46.00p | 46.13p | 46.00p | 46.00p | 0 |
22/09/2023 | 46.00p | 46.00p | 45.25p | 46.00p | 10000 |
21/09/2023 | 46.00p | 46.00p | 45.05p | 46.00p | 53858 |
20/09/2023 | 46.00p | 46.13p | 46.00p | 46.00p | 0 |
19/09/2023 | 46.00p | 46.00p | 45.99p | 46.00p | 60000 |
18/09/2023 | 46.00p | 46.00p | 45.55p | 46.00p | 19034 |
15/09/2023 | 46.00p | 46.13p | 46.00p | 46.00p | 0 |
14/09/2023 | 46.00p | 46.13p | 46.00p | 46.00p | 0 |
13/09/2023 | 46.00p | 46.00p | 45.70p | 46.00p | 0 |
12/09/2023 | 46.00p | 46.00p | 45.70p | 46.00p | 0 |
11/09/2023 | 46.00p | 46.00p | 45.99p | 46.00p | 20540 |
08/09/2023 | 46.00p | 46.00p | 45.70p | 46.00p | 0 |
07/09/2023 | 46.00p | 46.00p | 45.70p | 46.00p | 0 |
06/09/2023 | 46.00p | 46.47p | 46.00p | 46.00p | 43 |
05/09/2023 | 46.00p | 46.00p | 45.70p | 46.00p | 0 |
04/09/2023 | 46.00p | 46.00p | 45.70p | 46.00p | 0 |
01/09/2023 | 46.00p | 46.00p | 45.88p | 46.00p | 2493 |
31/08/2023 | 46.00p | 46.00p | 45.88p | 46.00p | 332 |
30/08/2023 | 46.00p | 46.00p | 45.88p | 46.00p | 2000 |
29/08/2023 | 46.00p | 46.00p | 45.80p | 46.00p | 42679 |
25/08/2023 | 46.00p | 46.80p | 46.00p | 46.00p | 12000 |
24/08/2023 | 46.00p | 46.50p | 46.00p | 46.00p | 10000 |
23/08/2023 | 46.00p | 46.50p | 45.60p | 46.00p | 18500 |
22/08/2023 | 46.00p | 47.00p | 45.55p | 46.00p | 20000 |
21/08/2023 | 46.00p | 46.50p | 46.00p | 46.00p | 40000 |
18/08/2023 | 46.00p | 46.80p | 46.00p | 46.00p | 2500 |
17/08/2023 | 46.00p | 46.85p | 46.00p | 46.00p | 636000 |
16/08/2023 | 46.00p | 46.00p | 45.70p | 46.00p | 0 |
15/08/2023 | 46.00p | 46.16p | 46.00p | 46.00p | 16417 |
14/08/2023 | 46.00p | 46.16p | 46.00p | 46.00p | 159 |
11/08/2023 | 46.00p | 46.25p | 46.00p | 46.00p | 387206 |
10/08/2023 | 46.00p | 46.99p | 46.00p | 46.00p | 10000 |
09/08/2023 | 46.00p | 46.99p | 45.39p | 46.00p | 30054 |
08/08/2023 | 46.00p | 46.00p | 45.38p | 46.00p | 19130 |
07/08/2023 | 46.50p | 47.00p | 45.00p | 46.00p | 157000 |
04/08/2023 | 46.50p | 46.50p | 46.05p | 46.50p | 90000 |
*Close Price adjusted for both dividends and splits