Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2024 | 35.50p | 36.50p | 35.00p | 36.50p | 208884 |
18/04/2024 | 35.50p | 35.50p | 35.40p | 35.50p | 0 |
17/04/2024 | 35.50p | 35.99p | 35.50p | 35.50p | 5000 |
16/04/2024 | 35.50p | 35.99p | 35.12p | 35.50p | 1632 |
15/04/2024 | 35.50p | 35.50p | 35.40p | 35.50p | 0 |
12/04/2024 | 35.50p | 35.99p | 35.35p | 35.50p | 56216 |
11/04/2024 | 35.50p | 35.50p | 35.25p | 35.50p | 120000 |
10/04/2024 | 35.50p | 36.00p | 35.00p | 35.50p | 30048 |
09/04/2024 | 35.50p | 36.00p | 35.00p | 35.50p | 12154 |
08/04/2024 | 35.50p | 36.00p | 35.00p | 36.00p | 4207 |
05/04/2024 | 36.50p | 36.50p | 35.00p | 35.50p | 58943 |
04/04/2024 | 36.50p | 37.00p | 35.00p | 36.50p | 2 |
03/04/2024 | 36.50p | 37.00p | 35.00p | 36.50p | 1307 |
02/04/2024 | 36.50p | 36.50p | 35.18p | 36.50p | 3286 |
28/03/2024 | 36.50p | 38.00p | 35.50p | 36.50p | 53407 |
27/03/2024 | 36.50p | 38.00p | 35.65p | 36.50p | 34024 |
26/03/2024 | 36.50p | 36.50p | 35.65p | 36.50p | 702 |
25/03/2024 | 36.50p | 36.50p | 36.31p | 36.50p | 7987 |
22/03/2024 | 36.50p | 36.50p | 36.31p | 36.50p | 3285 |
21/03/2024 | 36.50p | 37.00p | 36.35p | 36.50p | 15763 |
20/03/2024 | 36.50p | 36.50p | 36.50p | 36.50p | 718 |
19/03/2024 | 36.50p | 37.00p | 36.50p | 36.50p | 12142 |
18/03/2024 | 36.50p | 37.97p | 36.25p | 36.50p | 3944 |
15/03/2024 | 36.50p | 36.50p | 36.17p | 36.50p | 3203 |
14/03/2024 | 36.50p | 36.71p | 36.50p | 36.50p | 0 |
13/03/2024 | 36.50p | 36.71p | 36.50p | 36.50p | 0 |
12/03/2024 | 36.50p | 36.71p | 36.50p | 36.50p | 0 |
11/03/2024 | 36.50p | 37.00p | 35.83p | 36.50p | 98534 |
08/03/2024 | 36.50p | 36.50p | 36.25p | 36.50p | 500 |
07/03/2024 | 36.50p | 36.50p | 35.77p | 36.50p | 19450 |
06/03/2024 | 36.50p | 36.71p | 36.50p | 36.50p | 0 |
05/03/2024 | 36.50p | 37.85p | 36.50p | 36.50p | 5000 |
04/03/2024 | 36.50p | 37.00p | 36.17p | 37.00p | 47270 |
01/03/2024 | 36.50p | 36.50p | 35.55p | 36.50p | 15000 |
29/02/2024 | 36.50p | 36.71p | 36.50p | 36.50p | 0 |
28/02/2024 | 36.50p | 36.71p | 36.50p | 36.50p | 0 |
27/02/2024 | 36.50p | 36.50p | 36.17p | 36.50p | 100 |
26/02/2024 | 36.50p | 36.71p | 36.50p | 36.50p | 0 |
23/02/2024 | 36.50p | 36.50p | 36.16p | 36.50p | 5689 |
22/02/2024 | 36.50p | 37.00p | 36.16p | 36.50p | 20554 |
21/02/2024 | 36.50p | 36.50p | 35.55p | 36.50p | 57 |
20/02/2024 | 36.50p | 36.71p | 36.50p | 36.50p | 0 |
19/02/2024 | 36.50p | 37.90p | 36.50p | 36.50p | 7921 |
16/02/2024 | 36.50p | 37.00p | 36.03p | 36.50p | 6606 |
15/02/2024 | 36.00p | 37.00p | 35.55p | 37.00p | 24715 |
14/02/2024 | 36.00p | 36.60p | 36.00p | 36.00p | 110471 |
13/02/2024 | 36.00p | 37.40p | 34.44p | 36.00p | 10228 |
12/02/2024 | 34.50p | 38.00p | 34.50p | 36.00p | 8430 |
09/02/2024 | 34.50p | 35.00p | 34.50p | 34.50p | 5000 |
08/02/2024 | 34.50p | 35.00p | 34.00p | 34.50p | 83 |
07/02/2024 | 34.50p | 34.50p | 34.25p | 34.50p | 0 |
06/02/2024 | 34.50p | 34.99p | 34.23p | 34.50p | 25623 |
05/02/2024 | 34.50p | 35.00p | 34.50p | 34.50p | 6000 |
02/02/2024 | 34.50p | 34.50p | 34.40p | 34.50p | 0 |
01/02/2024 | 34.50p | 34.88p | 34.50p | 34.50p | 2812 |
31/01/2024 | 34.00p | 36.00p | 34.00p | 36.00p | 13228 |
30/01/2024 | 34.00p | 35.50p | 33.40p | 35.50p | 0 |
29/01/2024 | 34.00p | 35.50p | 33.55p | 35.50p | 2039 |
26/01/2024 | 34.00p | 35.50p | 34.00p | 35.50p | 13942 |
25/01/2024 | 34.00p | 35.50p | 33.21p | 35.50p | 35295 |
24/01/2024 | 34.00p | 35.50p | 33.31p | 35.50p | 8050 |
23/01/2024 | 34.00p | 38.00p | 34.00p | 35.50p | 2 |
22/01/2024 | 34.00p | 35.00p | 33.28p | 34.00p | 72904 |
19/01/2024 | 34.00p | 35.50p | 33.04p | 35.50p | 91340 |
18/01/2024 | 34.00p | 34.00p | 33.00p | 34.00p | 48 |
17/01/2024 | 34.00p | 34.70p | 33.04p | 34.00p | 2 |
16/01/2024 | 34.00p | 34.00p | 33.28p | 34.00p | 4000 |
15/01/2024 | 34.00p | 34.00p | 33.28p | 34.00p | 2080 |
12/01/2024 | 34.00p | 34.00p | 33.00p | 34.00p | 7698 |
11/01/2024 | 34.00p | 34.00p | 33.40p | 34.00p | 0 |
10/01/2024 | 34.00p | 35.00p | 33.40p | 34.00p | 2000 |
09/01/2024 | 34.00p | 34.00p | 34.00p | 34.00p | 600 |
08/01/2024 | 34.00p | 34.00p | 33.31p | 34.00p | 97439 |
05/01/2024 | 34.00p | 34.00p | 34.00p | 34.00p | 10000 |
04/01/2024 | 34.00p | 34.00p | 33.25p | 34.00p | 25283 |
03/01/2024 | 34.00p | 34.00p | 33.35p | 34.00p | 17237 |
02/01/2024 | 34.00p | 34.00p | 33.35p | 34.00p | 6180 |
29/12/2023 | 34.00p | 34.40p | 33.31p | 34.00p | 38240 |
28/12/2023 | 34.00p | 34.40p | 34.00p | 34.40p | 10000 |
27/12/2023 | 34.00p | 34.00p | 33.60p | 34.00p | 11352 |
22/12/2023 | 34.00p | 34.00p | 33.40p | 34.00p | 0 |
21/12/2023 | 34.00p | 34.00p | 33.40p | 34.00p | 0 |
20/12/2023 | 34.00p | 34.00p | 33.31p | 34.00p | 1315 |
19/12/2023 | 34.00p | 34.40p | 34.00p | 34.00p | 10000 |
18/12/2023 | 34.00p | 34.00p | 33.00p | 34.00p | 98392 |
15/12/2023 | 34.00p | 34.40p | 33.00p | 34.00p | 18090 |
14/12/2023 | 34.00p | 34.80p | 33.35p | 34.00p | 18697 |
13/12/2023 | 34.00p | 34.00p | 33.40p | 34.00p | 0 |
12/12/2023 | 34.00p | 34.00p | 32.40p | 34.00p | 4693 |
11/12/2023 | 34.00p | 34.90p | 34.00p | 34.00p | 22000 |
08/12/2023 | 34.00p | 34.00p | 33.31p | 34.00p | 16611 |
07/12/2023 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
06/12/2023 | 34.00p | 34.90p | 34.00p | 34.00p | 25000 |
05/12/2023 | 34.00p | 34.40p | 34.00p | 34.00p | 0 |
04/12/2023 | 33.50p | 34.00p | 33.24p | 34.00p | 27919 |
01/12/2023 | 33.50p | 33.50p | 33.40p | 33.50p | 0 |
30/11/2023 | 33.50p | 33.50p | 33.12p | 33.50p | 2273 |
29/11/2023 | 33.50p | 33.50p | 33.12p | 33.50p | 1312 |
28/11/2023 | 33.50p | 33.90p | 33.12p | 33.50p | 12408 |
27/11/2023 | 33.00p | 34.00p | 33.00p | 33.50p | 32510 |
24/11/2023 | 32.50p | 33.00p | 32.00p | 33.00p | 1258248 |
23/11/2023 | 32.00p | 33.00p | 31.00p | 32.00p | 515 |
22/11/2023 | 31.50p | 33.00p | 31.50p | 33.00p | 35000 |
21/11/2023 | 32.50p | 33.00p | 30.75p | 31.50p | 342658 |
20/11/2023 | 40.00p | 40.00p | 38.00p | 40.00p | 2000 |
17/11/2023 | 40.00p | 40.00p | 39.60p | 40.00p | 0 |
16/11/2023 | 40.00p | 40.00p | 39.60p | 40.00p | 0 |
15/11/2023 | 40.00p | 40.00p | 38.20p | 40.00p | 113 |
14/11/2023 | 40.00p | 40.00p | 39.60p | 40.00p | 0 |
13/11/2023 | 40.00p | 42.00p | 38.04p | 40.00p | 19 |
10/11/2023 | 40.00p | 40.00p | 38.20p | 40.00p | 5000 |
09/11/2023 | 40.00p | 40.00p | 38.20p | 40.00p | 1105 |
08/11/2023 | 40.00p | 42.00p | 38.00p | 40.00p | 1246 |
07/11/2023 | 40.00p | 40.00p | 40.00p | 40.00p | 50000 |
06/11/2023 | 40.00p | 40.00p | 39.60p | 40.00p | 0 |
03/11/2023 | 40.00p | 40.00p | 39.60p | 40.00p | 0 |
02/11/2023 | 40.00p | 40.00p | 39.60p | 40.00p | 0 |
01/11/2023 | 40.00p | 40.00p | 38.84p | 40.00p | 7015 |
31/10/2023 | 40.00p | 40.00p | 39.60p | 40.00p | 0 |
30/10/2023 | 40.00p | 40.00p | 38.80p | 40.00p | 1489 |
27/10/2023 | 40.00p | 40.00p | 39.50p | 40.00p | 100000 |
26/10/2023 | 40.00p | 40.50p | 38.70p | 40.00p | 201700 |
25/10/2023 | 40.00p | 40.00p | 39.60p | 40.00p | 0 |
24/10/2023 | 40.00p | 40.00p | 40.00p | 40.00p | 6060 |
23/10/2023 | 40.00p | 40.00p | 38.58p | 40.00p | 6283 |
20/10/2023 | 40.00p | 40.00p | 38.58p | 40.00p | 12000 |
19/10/2023 | 40.00p | 40.00p | 38.58p | 40.00p | 8933 |
18/10/2023 | 40.50p | 40.50p | 38.73p | 40.00p | 1524 |
17/10/2023 | 40.50p | 43.00p | 40.50p | 40.50p | 9 |
16/10/2023 | 40.50p | 40.75p | 40.00p | 40.50p | 179015 |
13/10/2023 | 40.50p | 40.50p | 38.51p | 40.50p | 71773 |
12/10/2023 | 40.50p | 41.50p | 40.50p | 40.50p | 0 |
11/10/2023 | 40.50p | 40.50p | 38.51p | 40.50p | 938 |
10/10/2023 | 40.50p | 41.50p | 40.50p | 40.50p | 0 |
09/10/2023 | 40.50p | 41.50p | 40.50p | 40.50p | 0 |
06/10/2023 | 40.50p | 41.50p | 40.50p | 40.50p | 0 |
05/10/2023 | 40.50p | 40.50p | 38.51p | 40.50p | 4799 |
04/10/2023 | 40.50p | 40.50p | 40.50p | 40.50p | 50000 |
03/10/2023 | 40.50p | 40.50p | 38.11p | 40.50p | 79385 |
02/10/2023 | 40.50p | 41.00p | 40.50p | 40.50p | 765 |
29/09/2023 | 40.50p | 41.00p | 38.53p | 40.50p | 18600 |
28/09/2023 | 40.50p | 41.50p | 40.50p | 40.50p | 0 |
27/09/2023 | 40.50p | 40.50p | 38.51p | 40.50p | 50941 |
26/09/2023 | 40.50p | 40.50p | 38.11p | 40.50p | 26649 |
25/09/2023 | 40.50p | 41.50p | 40.50p | 40.50p | 0 |
22/09/2023 | 40.50p | 41.50p | 40.50p | 40.50p | 0 |
21/09/2023 | 40.50p | 40.50p | 38.51p | 40.50p | 13750 |
20/09/2023 | 40.50p | 41.50p | 40.50p | 40.50p | 0 |
19/09/2023 | 40.50p | 40.50p | 38.51p | 40.50p | 3063 |
18/09/2023 | 40.50p | 41.00p | 40.50p | 40.50p | 5000 |
15/09/2023 | 40.50p | 40.50p | 38.05p | 40.50p | 30651 |
14/09/2023 | 40.50p | 41.50p | 40.50p | 40.50p | 0 |
13/09/2023 | 40.50p | 40.50p | 38.51p | 40.50p | 27849 |
12/09/2023 | 40.50p | 40.50p | 38.51p | 40.50p | 1223 |
11/09/2023 | 40.50p | 40.50p | 40.00p | 40.50p | 17000 |
08/09/2023 | 40.50p | 40.50p | 38.51p | 40.50p | 350 |
07/09/2023 | 40.50p | 40.50p | 38.51p | 40.50p | 17847 |
06/09/2023 | 40.50p | 40.50p | 38.51p | 40.50p | 30769 |
05/09/2023 | 40.50p | 40.50p | 38.50p | 40.50p | 40470 |
04/09/2023 | 40.50p | 41.00p | 40.50p | 40.50p | 42 |
01/09/2023 | 40.50p | 41.50p | 40.50p | 40.50p | 0 |
31/08/2023 | 40.50p | 41.50p | 40.50p | 40.50p | 0 |
30/08/2023 | 40.50p | 40.50p | 38.00p | 40.50p | 36396 |
29/08/2023 | 40.50p | 40.50p | 37.00p | 40.50p | 335000 |
25/08/2023 | 40.50p | 40.50p | 38.00p | 40.50p | 5000 |
24/08/2023 | 40.50p | 43.00p | 38.20p | 40.50p | 49 |
23/08/2023 | 40.50p | 43.00p | 40.50p | 40.50p | 12 |
22/08/2023 | 40.50p | 40.50p | 39.00p | 40.50p | 26282 |
21/08/2023 | 40.50p | 40.50p | 38.20p | 40.50p | 5499 |
18/08/2023 | 40.50p | 41.00p | 38.25p | 40.50p | 29066 |
17/08/2023 | 40.50p | 40.50p | 38.25p | 40.50p | 56 |
16/08/2023 | 40.50p | 40.50p | 39.88p | 40.50p | 0 |
15/08/2023 | 40.50p | 40.50p | 38.78p | 40.50p | 3901 |
14/08/2023 | 39.50p | 39.50p | 38.36p | 39.50p | 0 |
11/08/2023 | 39.50p | 39.50p | 37.75p | 39.50p | 3896 |
10/08/2023 | 38.50p | 41.25p | 37.75p | 39.50p | 35614 |
09/08/2023 | 38.50p | 40.00p | 37.60p | 38.50p | 7587 |
08/08/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
07/08/2023 | 38.50p | 38.50p | 37.55p | 38.50p | 9252 |
04/08/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
03/08/2023 | 38.50p | 38.50p | 37.55p | 38.50p | 2197 |
02/08/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
01/08/2023 | 38.50p | 39.25p | 37.50p | 38.50p | 219 |
31/07/2023 | 38.50p | 40.00p | 38.50p | 38.50p | 20 |
28/07/2023 | 38.50p | 39.25p | 38.50p | 38.50p | 650 |
27/07/2023 | 38.00p | 39.12p | 36.40p | 38.50p | 55141 |
26/07/2023 | 52.00p | 52.00p | 51.43p | 52.00p | 0 |
25/07/2023 | 52.00p | 52.00p | 51.43p | 52.00p | 0 |
24/07/2023 | 52.00p | 52.00p | 50.34p | 51.00p | 19453 |
21/07/2023 | 52.00p | 52.00p | 51.43p | 52.00p | 0 |
20/07/2023 | 52.00p | 52.00p | 52.00p | 52.00p | 9000 |
19/07/2023 | 52.00p | 52.00p | 51.67p | 52.00p | 0 |
18/07/2023 | 52.00p | 52.00p | 50.24p | 52.00p | 1784 |
17/07/2023 | 52.50p | 52.50p | 50.00p | 50.00p | 60327 |
14/07/2023 | 52.50p | 52.50p | 51.16p | 52.50p | 91334 |
13/07/2023 | 52.50p | 52.50p | 52.20p | 52.50p | 0 |
12/07/2023 | 52.50p | 52.50p | 51.16p | 52.50p | 5320 |
11/07/2023 | 52.50p | 52.50p | 51.18p | 52.50p | 65 |
10/07/2023 | 52.50p | 52.50p | 52.20p | 52.50p | 0 |
07/07/2023 | 52.50p | 52.50p | 52.20p | 52.50p | 0 |
*Close Price adjusted for both dividends and splits